Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.68-0.19 (-0.13%)
At close: 4:00PM EST
144.30 +0.62 (0.43%)
Before hours: 4:35AM EST
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ201127C00075000 | 2020-11-05 10:21AM EST | 75.00 | 66.26 | 66.95 | 70.65 | 0.00 | - | - | 0 | 548.44% |
| JNJ201127C00085000 | 2020-11-20 3:11PM EST | 85.00 | 61.30 | 56.70 | 60.60 | 0.00 | - | 3 | 0 | 762.89% |
| JNJ201127C00090000 | 2020-11-20 1:54PM EST | 90.00 | 56.95 | 52.05 | 55.15 | 0.00 | - | 50 | 0 | 648.44% |
| JNJ201127C00095000 | 2020-11-20 3:11PM EST | 95.00 | 51.29 | 47.70 | 49.80 | 0.00 | - | 8 | 0 | 339.06% |
| JNJ201127C00100000 | 2020-11-20 1:54PM EST | 100.00 | 46.75 | 42.25 | 45.15 | 0.00 | - | 50 | 0 | 259.38% |
| JNJ201127C00105000 | 2020-11-20 3:11PM EST | 105.00 | 41.31 | 36.45 | 40.65 | 0.00 | - | 6 | 0 | 513.48% |
| JNJ201127C00115000 | 2020-11-20 3:11PM EST | 115.00 | 31.31 | 26.50 | 30.65 | 0.00 | - | 5 | 0 | 399.51% |
| JNJ201127C00120000 | 2020-11-23 9:33AM EST | 120.00 | 25.81 | 22.45 | 25.40 | 0.00 | - | 1 | 0 | 200.98% |
| JNJ201127C00125000 | 2020-11-06 12:04PM EST | 125.00 | 17.59 | 16.75 | 20.60 | 0.00 | - | 1 | 7 | 287.01% |
| JNJ201127C00130000 | 2020-11-23 2:14PM EST | 130.00 | 13.30 | 12.25 | 14.95 | 0.00 | - | 50 | 50 | 198.63% |
| JNJ201127C00131000 | 2020-11-05 9:31AM EST | 131.00 | 10.60 | 11.75 | 13.75 | 0.00 | - | 1 | 0 | 92.19% |
| JNJ201127C00133000 | 2020-11-20 2:02PM EST | 133.00 | 13.80 | 9.90 | 11.60 | 0.00 | - | 190 | 0 | 79.30% |
| JNJ201127C00134000 | 2020-11-20 1:54PM EST | 134.00 | 12.85 | 7.95 | 11.45 | 0.00 | - | 50 | 0 | 60.16% |
| JNJ201127C00135000 | 2020-11-23 3:55PM EST | 135.00 | 8.75 | 7.20 | 10.30 | 0.00 | - | 6 | 5 | 66.41% |
| JNJ201127C00136000 | 2020-11-20 1:54PM EST | 136.00 | 10.90 | 7.05 | 8.40 | 0.00 | - | 50 | 0 | 55.47% |
| JNJ201127C00137000 | 2020-11-20 2:01PM EST | 137.00 | 9.85 | 6.00 | 7.50 | 0.00 | - | 110 | 0 | 53.13% |
| JNJ201127C00138000 | 2020-11-25 1:25PM EST | 138.00 | 5.30 | 4.10 | 7.30 | -2.50 | -32.05% | 1 | 2 | 129.39% |
| JNJ201127C00139000 | 2020-11-24 1:45PM EST | 139.00 | 4.95 | 4.10 | 5.20 | 0.00 | - | 1 | 1 | 70.22% |
| JNJ201127C00140000 | 2020-11-25 3:58PM EST | 140.00 | 3.75 | 3.55 | 3.90 | -0.35 | -8.54% | 212 | 167 | 44.43% |
| JNJ201127C00141000 | 2020-11-25 3:35PM EST | 141.00 | 2.65 | 2.63 | 3.30 | -0.70 | -20.90% | 5 | 1 | 54.49% |
| JNJ201127C00142000 | 2020-11-25 3:33PM EST | 142.00 | 1.65 | 1.55 | 2.02 | -0.31 | -15.82% | 138 | 19 | 31.93% |
| JNJ201127C00143000 | 2020-11-25 3:53PM EST | 143.00 | 0.85 | 0.78 | 1.11 | -0.10 | -10.53% | 657 | 77 | 24.02% |
| JNJ201127C00144000 | 2020-11-25 3:53PM EST | 144.00 | 0.29 | 0.23 | 0.41 | -0.26 | -47.27% | 782 | 473 | 18.46% |
| JNJ201127C00145000 | 2020-11-25 3:59PM EST | 145.00 | 0.10 | 0.09 | 0.13 | -0.16 | -61.54% | 560 | 674 | 18.56% |
| JNJ201127C00146000 | 2020-11-25 3:41PM EST | 146.00 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 819 | 967 | 21.88% |
| JNJ201127C00147000 | 2020-11-25 3:31PM EST | 147.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 212 | 1,140 | 26.17% |
| JNJ201127C00148000 | 2020-11-25 2:34PM EST | 148.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 71 | 718 | 28.91% |
| JNJ201127C00149000 | 2020-11-25 1:56PM EST | 149.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 419 | 36.33% |
| JNJ201127C00150000 | 2020-11-25 2:42PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 1,671 | 35.94% |
| JNJ201127C00152500 | 2020-11-25 1:36PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 989 | 46.88% |
| JNJ201127C00155000 | 2020-11-24 1:10PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,666 | 53.13% |
| JNJ201127C00157500 | 2020-11-24 1:10PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,677 | 65.63% |
| JNJ201127C00160000 | 2020-11-25 1:42PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 528 | 75.00% |
| JNJ201127C00162500 | 2020-11-18 2:25PM EST | 162.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 43 | 109 | 84.38% |
| JNJ201127C00165000 | 2020-11-20 1:15PM EST | 165.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 119 | 99.22% |
| JNJ201127C00167500 | 2020-11-13 3:53PM EST | 167.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 23 | 26 | 114.06% |
| JNJ201127C00170000 | 2020-11-20 3:08PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 112.50% |
| JNJ201127C00172500 | 2020-10-19 3:19PM EST | 172.50 | 0.30 | 0.00 | 0.11 | 0.00 | - | - | 0 | 155.47% |
| JNJ201127C00175000 | 2020-10-19 3:19PM EST | 175.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | - | 0 | 165.63% |
| JNJ201127C00180000 | 2020-10-26 11:59AM EST | 180.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 159.38% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ201127P00080000 | 2020-11-19 12:05PM EST | 80.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 2 | 506.25% |
| JNJ201127P00100000 | 2020-10-29 1:41PM EST | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 2 | 335.55% |
| JNJ201127P00110000 | 2020-10-30 10:04AM EST | 110.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 269.53% |
| JNJ201127P00115000 | 2020-11-09 9:30AM EST | 115.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 4 | 224.61% |
| JNJ201127P00120000 | 2020-11-11 10:39AM EST | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 81 | 142.19% |
| JNJ201127P00125000 | 2020-11-18 10:20AM EST | 125.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 89 | 101.56% |
| JNJ201127P00126000 | 2020-11-19 9:43AM EST | 126.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 3 | 124.22% |
| JNJ201127P00127000 | 2020-11-19 12:51PM EST | 127.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 30 | 123.83% |
| JNJ201127P00128000 | 2020-11-13 2:26PM EST | 128.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 50 | 50 | 100.78% |
| JNJ201127P00129000 | 2020-11-19 9:43AM EST | 129.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 3 | 4 | 104.69% |
| JNJ201127P00130000 | 2020-11-24 9:47AM EST | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 59 | 160 | 84.38% |
| JNJ201127P00132000 | 2020-11-23 9:30AM EST | 132.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 26 | 78.13% |
| JNJ201127P00133000 | 2020-11-23 2:57PM EST | 133.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 91 | 65.63% |
| JNJ201127P00134000 | 2020-11-24 3:01PM EST | 134.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 36 | 54.69% |
| JNJ201127P00135000 | 2020-11-23 9:34AM EST | 135.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 3 | 216 | 50.00% |
| JNJ201127P00136000 | 2020-11-16 10:18AM EST | 136.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 20 | 48 | 54.30% |
| JNJ201127P00137000 | 2020-11-25 1:06PM EST | 137.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 64 | 50.00% |
| JNJ201127P00138000 | 2020-11-25 10:20AM EST | 138.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 3 | 643 | 41.80% |
| JNJ201127P00139000 | 2020-11-24 2:37PM EST | 139.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 15 | 232 | 35.55% |
| JNJ201127P00140000 | 2020-11-25 3:31PM EST | 140.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 46 | 803 | 29.30% |
| JNJ201127P00141000 | 2020-11-25 3:32PM EST | 141.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 80 | 171 | 22.66% |
| JNJ201127P00142000 | 2020-11-25 3:59PM EST | 142.00 | 0.05 | 0.02 | 0.08 | -0.07 | -58.33% | 393 | 485 | 18.85% |
| JNJ201127P00143000 | 2020-11-25 3:59PM EST | 143.00 | 0.17 | 0.13 | 0.26 | -0.15 | -46.87% | 464 | 877 | 17.77% |
| JNJ201127P00144000 | 2020-11-25 3:56PM EST | 144.00 | 0.66 | 0.51 | 0.67 | -0.12 | -15.38% | 63 | 607 | 16.41% |
| JNJ201127P00145000 | 2020-11-25 3:18PM EST | 145.00 | 1.78 | 1.23 | 1.60 | +0.36 | +25.35% | 39 | 1,171 | 25.39% |
| JNJ201127P00146000 | 2020-11-25 3:56PM EST | 146.00 | 2.48 | 2.06 | 2.62 | +0.28 | +12.73% | 86 | 911 | 36.04% |
| JNJ201127P00147000 | 2020-11-25 11:31AM EST | 147.00 | 3.95 | 3.10 | 3.55 | +0.85 | +27.42% | 16 | 213 | 41.02% |
| JNJ201127P00148000 | 2020-11-25 3:59PM EST | 148.00 | 4.50 | 4.15 | 4.45 | +0.74 | +19.68% | 25 | 200 | 41.80% |
| JNJ201127P00149000 | 2020-11-25 3:45PM EST | 149.00 | 5.41 | 4.95 | 5.50 | +0.64 | +13.42% | 32 | 69 | 52.93% |
| JNJ201127P00150000 | 2020-11-25 11:19AM EST | 150.00 | 6.90 | 6.10 | 6.50 | +0.83 | +13.67% | 96 | 239 | 59.96% |
| JNJ201127P00152500 | 2020-11-24 12:42PM EST | 152.50 | 9.50 | 8.10 | 9.50 | +0.92 | +10.72% | 1 | 22 | 110.84% |
| JNJ201127P00155000 | 2020-11-20 3:36PM EST | 155.00 | 9.69 | 10.55 | 12.05 | 0.00 | - | 11 | 1 | 133.11% |
| JNJ201127P00157500 | 2020-11-19 10:02AM EST | 157.50 | 12.15 | 12.85 | 14.85 | 0.00 | - | 23 | 3 | 79.69% |
| JNJ201127P00160000 | 2020-10-22 2:59PM EST | 160.00 | 16.10 | 14.15 | 15.10 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ201127P00165000 | 2020-11-02 9:53AM EST | 165.00 | 27.55 | 20.10 | 23.30 | 0.00 | - | - | 0 | 172.66% |
| JNJ201127P00167500 | 2020-11-02 10:10AM EST | 167.50 | 29.80 | 21.55 | 26.10 | 0.00 | - | - | 0 | 103.13% |
| JNJ201127P00172500 | 2020-10-19 3:20PM EST | 172.50 | 25.30 | 23.60 | 24.65 | 0.00 | - | - | 0 | 0.00% |
| JNJ201127P00180000 | 2020-11-20 2:26PM EST | 180.00 | 34.13 | 35.30 | 37.40 | 0.00 | - | 10 | 0 | 173.44% |
© 2020 Verizon Media. All rights reserved.
