JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:95.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200221C00095000 | 2019-12-23 12:57PM EST | 2020-02-21 | 51.80 | 52.00 | 56.65 | 0.00 | - | - | 1 | 68.75% |
| JNJ200320C00095000 | 2019-12-23 2:11PM EST | 2020-03-20 | 51.81 | 52.10 | 56.65 | 0.00 | - | 1 | 3 | 53.42% |
| JNJ200417C00095000 | 2020-01-16 3:32PM EST | 2020-04-17 | 53.00 | 51.90 | 56.60 | 0.00 | - | 1 | 0 | 74.83% |
| JNJ200619C00095000 | 2019-11-22 2:57PM EST | 2020-06-19 | 43.04 | 48.70 | 53.25 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ200918C00095000 | 2019-11-22 3:55PM EST | 2020-09-18 | 42.85 | 48.80 | 53.25 | 0.00 | - | 2,800 | 2 | 0.00% |
| JNJ201218C00095000 | 2019-10-18 11:16AM EST | 2020-12-18 | 35.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210115C00095000 | 2019-12-19 10:48AM EST | 2021-01-15 | 49.83 | 52.00 | 56.80 | 0.00 | - | 100 | 167 | 38.26% |
| JNJ210319C00095000 | 2019-11-07 3:23PM EST | 2021-03-19 | 36.97 | 43.70 | 48.50 | 0.00 | - | - | 1 | 0.00% |
| JNJ210618C00095000 | 2019-11-27 1:53PM EST | 2021-06-18 | 43.59 | 48.90 | 53.50 | 0.00 | - | - | 0 | 0.00% |
| JNJ210917C00095000 | 2019-11-25 9:35AM EST | 2021-09-17 | 42.87 | 48.90 | 53.50 | 0.00 | - | 1 | 346 | 0.00% |
| JNJ220121C00095000 | 2019-11-26 9:32AM EST | 2022-01-21 | 42.37 | 49.00 | 53.50 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200320P00095000 | 2020-01-07 10:14AM EST | 2020-03-20 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 40 | 123 | 41.80% |
| JNJ200417P00095000 | 2019-12-27 3:53PM EST | 2020-04-17 | 0.07 | 0.00 | 1.55 | 0.00 | - | 10 | 16 | 56.49% |
| JNJ200619P00095000 | 2019-12-16 11:38AM EST | 2020-06-19 | 0.35 | 0.00 | 0.34 | 0.00 | - | 6 | 0 | 37.11% |
| JNJ200717P00095000 | 2019-12-23 2:35PM EST | 2020-07-17 | 0.25 | 0.00 | 0.39 | 0.00 | - | - | 3 | 34.99% |
| JNJ200918P00095000 | 2020-01-17 2:06PM EST | 2020-09-18 | 0.45 | 0.36 | 0.61 | -0.08 | -15.09% | 5 | 98 | 32.79% |
| JNJ201218P00095000 | 2020-01-07 12:28PM EST | 2020-12-18 | 0.95 | 0.52 | 0.99 | 0.00 | - | 2 | 2,114 | 31.01% |
| JNJ210115P00095000 | 2020-01-14 3:34PM EST | 2021-01-15 | 0.98 | 0.64 | 1.13 | 0.00 | - | 13 | 1,276 | 30.70% |
| JNJ210319P00095000 | 2019-12-19 12:59PM EST | 2021-03-19 | 1.14 | 0.62 | 1.82 | 0.00 | - | 50 | 99 | 31.90% |
| JNJ210618P00095000 | 2020-01-13 2:59PM EST | 2021-06-18 | 1.55 | 0.98 | 2.14 | 0.00 | - | 2 | 24 | 30.27% |
| JNJ210917P00095000 | 2020-01-14 2:46PM EST | 2021-09-17 | 1.75 | 0.97 | 2.51 | 0.00 | - | 2 | 4 | 29.21% |
| JNJ220121P00095000 | 2020-01-16 12:01PM EST | 2022-01-21 | 2.08 | 0.00 | 3.45 | 0.00 | - | 3 | 140 | 29.32% |