JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:95.00
Callsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200117C00095000 | 2019-06-09 11:07PM EST | 2020-01-17 | 39.93 | 43.70 | 47.70 | 0.00 | - | 1 | 17 | 106.34% |
| JNJ200619C00095000 | 2019-11-01 11:36AM EST | 2020-06-19 | 36.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ200918C00095000 | 2019-10-18 9:07AM EST | 2020-09-18 | 36.60 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 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 | 2019-11-15 3:50PM EST | 2021-01-15 | 39.74 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| JNJ210319C00095000 | 2019-11-07 3:23PM EST | 2021-03-19 | 36.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ210917C00095000 | 2019-11-15 11:27AM EST | 2021-09-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00095000 | 2019-11-06 3:48PM EST | 2022-01-21 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191220P00095000 | 2019-11-15 10:09AM EST | 2019-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ200117P00095000 | 2019-11-15 10:22AM EST | 2020-01-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| JNJ200320P00095000 | 2019-11-14 12:48PM EST | 2020-03-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JNJ200417P00095000 | 2019-11-05 3:22PM EST | 2020-04-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JNJ200619P00095000 | 2019-10-30 8:52AM EST | 2020-06-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ200918P00095000 | 2019-11-12 1:40PM EST | 2020-09-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ201218P00095000 | 2019-11-15 9:44AM EST | 2020-12-18 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JNJ210115P00095000 | 2019-11-11 2:02PM EST | 2021-01-15 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ210319P00095000 | 2019-11-05 9:42AM EST | 2021-03-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JNJ220121P00095000 | 2019-10-31 2:59PM EST | 2022-01-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |