JNJ - Johnson & Johnson
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:95.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200605C00095000 | 2020-06-01 3:18PM EDT | 2020-06-05 | 52.15 | 50.70 | 53.75 | 0.00 | - | 7 | 0 | 612.50% |
| JNJ200619C00095000 | 2020-05-21 3:48PM EDT | 2020-06-19 | 51.91 | 51.10 | 53.85 | 0.00 | - | 16 | 0 | 107.03% |
| JNJ200626C00095000 | 2020-05-28 3:07PM EDT | 2020-06-26 | 52.62 | 50.95 | 52.95 | 0.00 | - | 7 | 23 | 109.38% |
| JNJ200717C00095000 | 2020-05-27 3:37PM EDT | 2020-07-17 | 48.95 | 51.05 | 53.75 | 0.00 | - | 1 | 12 | 58.98% |
| JNJ200918C00095000 | 2020-05-21 2:35PM EDT | 2020-09-18 | 51.72 | 51.30 | 53.90 | 0.00 | - | 7 | 0 | 60.96% |
| JNJ201016C00095000 | 2020-05-15 3:44PM EDT | 2020-10-16 | 53.39 | 50.35 | 53.95 | 0.00 | - | 1 | 0 | 54.64% |
| JNJ201218C00095000 | 2020-03-30 2:16PM EDT | 2020-12-18 | 38.50 | 55.85 | 56.85 | 0.00 | - | 1 | 1 | 58.80% |
| JNJ210115C00095000 | 2020-06-03 3:23PM EDT | 2021-01-15 | 53.50 | 50.65 | 54.00 | 0.00 | - | 1 | 8 | 42.48% |
| JNJ210319C00095000 | 2020-04-24 2:45PM EDT | 2021-03-19 | 60.40 | 47.90 | 52.50 | 0.00 | - | 2 | 2 | 24.76% |
| JNJ210618C00095000 | 2020-05-15 2:59PM EDT | 2021-06-18 | 53.35 | 51.25 | 54.15 | 0.00 | - | 23 | 27 | 33.45% |
| JNJ210917C00095000 | 2020-05-28 9:58AM EDT | 2021-09-17 | 52.60 | 51.30 | 54.80 | 0.00 | - | 14 | 99 | 32.67% |
| JNJ220121C00095000 | 2020-05-27 1:16PM EDT | 2022-01-21 | 49.97 | 51.25 | 55.00 | 0.00 | - | 1 | 20 | 29.67% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200619P00095000 | 2020-06-05 11:30AM EDT | 2020-06-19 | 0.03 | 0.00 | 0.13 | -0.03 | -50.00% | 1 | 289 | 91.41% |
| JNJ200717P00095000 | 2020-05-28 12:25PM EDT | 2020-07-17 | 0.22 | 0.00 | 0.18 | 0.00 | - | 3 | 59 | 56.25% |
| JNJ200918P00095000 | 2020-06-03 12:34PM EDT | 2020-09-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 12.50% |
| JNJ201016P00095000 | 2020-05-05 12:19PM EDT | 2020-10-16 | 1.12 | 0.36 | 0.71 | 0.00 | - | 4 | 65 | 44.73% |
| JNJ201218P00095000 | 2020-06-05 1:08PM EDT | 2020-12-18 | 0.90 | 0.74 | 1.08 | -0.12 | -11.76% | 2 | 2,100 | 40.44% |
| JNJ210115P00095000 | 2020-06-05 3:44PM EDT | 2021-01-15 | 1.05 | 0.91 | 1.14 | -0.21 | -16.67% | 54 | 1,428 | 38.33% |
| JNJ210319P00095000 | 2020-03-25 1:24PM EDT | 2021-03-19 | 5.70 | 1.62 | 3.10 | 0.00 | - | 3 | 102 | 44.46% |
| JNJ210618P00095000 | 2020-03-10 2:49PM EDT | 2021-06-18 | 4.00 | 2.76 | 4.40 | 0.00 | - | 1 | 24 | 43.54% |
| JNJ210917P00095000 | 2020-05-12 9:47AM EDT | 2021-09-17 | 3.02 | 1.47 | 2.62 | 0.00 | - | 2 | 9 | 33.06% |
| JNJ220121P00095000 | 2020-05-22 3:32PM EDT | 2022-01-21 | 4.60 | 1.93 | 4.10 | 0.00 | - | 1 | 131 | 33.88% |
© 2020 Verizon Media. All rights reserved.