UK markets closed
NIKKEI 225
26,173.98 -397.89 (-1.50%) HANG SENG
17,250.88 -609.43 (-3.41%) CRUDE OIL
81.88 +3.38 (+4.31%) GOLD FUTURES
1,668.50 +32.30 (+1.97%) DOW
29,683.74 +548.75 (+1.88%) BTC-GBP
18,077.76 +522.78 (+2.98%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220930C00110000 | 2022-09-23 10:04AM EDT | 110.00 | 56.60 | 54.65 | 57.90 | 0.00 | - | 2 | 3 | 330.57% |
| JNJ220930C00140000 | 2022-09-27 10:00AM EDT | 140.00 | 26.42 | 24.85 | 27.70 | 0.00 | - | 6 | 16 | 162.65% |
| JNJ220930C00152500 | 2022-09-14 10:57AM EDT | 152.50 | 13.25 | 12.95 | 15.50 | 0.00 | - | 1 | 1 | 68.65% |
| JNJ220930C00155000 | 2022-08-19 9:36AM EDT | 155.00 | 12.90 | 12.05 | 13.55 | 0.00 | - | 7 | 18 | 91.06% |
| JNJ220930C00157500 | 2022-09-28 10:20AM EDT | 157.50 | 8.05 | 8.00 | 10.35 | -0.38 | -4.51% | 2 | 0 | 79.15% |
| JNJ220930C00160000 | 2022-09-26 3:55PM EDT | 160.00 | 6.70 | 5.95 | 7.70 | +0.10 | +1.52% | 3 | 162 | 62.33% |
| JNJ220930C00162500 | 2022-09-28 3:22PM EDT | 162.50 | 4.35 | 3.70 | 5.30 | +0.50 | +12.99% | 31 | 375 | 50.12% |
| JNJ220930C00165000 | 2022-09-28 3:59PM EDT | 165.00 | 2.25 | 2.18 | 2.42 | +0.60 | +36.36% | 492 | 717 | 27.56% |
| JNJ220930C00167500 | 2022-09-28 3:59PM EDT | 167.50 | 0.90 | 0.70 | 0.90 | +0.32 | +55.17% | 1,103 | 1,320 | 23.15% |
| JNJ220930C00170000 | 2022-09-28 3:58PM EDT | 170.00 | 0.21 | 0.16 | 0.22 | +0.01 | +5.00% | 797 | 2,693 | 21.49% |
| JNJ220930C00172500 | 2022-09-28 3:56PM EDT | 172.50 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 80 | 1,271 | 25.00% |
| JNJ220930C00175000 | 2022-09-28 3:47PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 149 | 1,700 | 25.39% |
| JNJ220930C00177500 | 2022-09-28 3:09PM EDT | 177.50 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 1 | 72 | 37.11% |
| JNJ220930C00180000 | 2022-09-28 11:16AM EDT | 180.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 847 | 41.02% |
| JNJ220930C00182500 | 2022-09-19 11:56AM EDT | 182.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 3 | 23 | 61.82% |
| JNJ220930C00185000 | 2022-09-27 9:44AM EDT | 185.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 9 | 14 | 56.25% |
| JNJ220930C00190000 | 2022-09-15 10:39AM EDT | 190.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 20 | 73.83% |
| JNJ220930C00200000 | 2022-09-28 12:29PM EDT | 200.00 | 0.02 | 0.00 | 0.81 | -0.07 | -77.78% | 1 | 1 | 122.27% |
| JNJ220930C00220000 | 2022-09-07 10:40AM EDT | 220.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | - | 40 | 151.76% |
| JNJ220930C00230000 | 2022-09-16 12:27PM EDT | 230.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 72 | 150.78% |
| JNJ220930C00235000 | 2022-09-16 12:27PM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 121.88% |
| JNJ220930C00240000 | 2022-09-16 12:27PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 128.13% |
| JNJ220930C00245000 | 2022-09-16 3:15PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 327 | 134.38% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220930P00100000 | 2022-09-23 3:51PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
| JNJ220930P00110000 | 2022-08-18 3:48PM EDT | 110.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 8 | 165 | 205.47% |
| JNJ220930P00120000 | 2022-08-30 10:36AM EDT | 120.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | - | 283 | 155.47% |
| JNJ220930P00125000 | 2022-09-06 2:29PM EDT | 125.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 0 | 145.31% |
| JNJ220930P00130000 | 2022-09-23 1:53PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 56 | 90.63% |
| JNJ220930P00135000 | 2022-09-19 9:34AM EDT | 135.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 5 | 21 | 102.73% |
| JNJ220930P00140000 | 2022-09-19 1:53PM EDT | 140.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 94.14% |
| JNJ220930P00141000 | 2022-09-20 10:18AM EDT | 141.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | - | 1 | 94.14% |
| JNJ220930P00142000 | 2022-09-20 9:51AM EDT | 142.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | - | 5 | 90.63% |
| JNJ220930P00143000 | 2022-09-22 11:26AM EDT | 143.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 125 | 78.32% |
| JNJ220930P00144000 | 2022-09-21 1:26PM EDT | 144.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 20 | 84.38% |
| JNJ220930P00145000 | 2022-09-21 10:09AM EDT | 145.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 52 | 58 | 80.47% |
| JNJ220930P00147000 | 2022-09-26 10:30AM EDT | 147.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 4 | 5 | 74.02% |
| JNJ220930P00149000 | 2022-09-21 9:34AM EDT | 149.00 | 0.06 | 0.00 | 1.81 | 0.00 | - | - | 0 | 104.64% |
| JNJ220930P00150000 | 2022-09-28 3:49PM EDT | 150.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 68 | 988 | 51.56% |
| JNJ220930P00152500 | 2022-09-28 3:44PM EDT | 152.50 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 5 | 36 | 50.39% |
| JNJ220930P00155000 | 2022-09-28 3:49PM EDT | 155.00 | 0.04 | 0.03 | 0.09 | -0.05 | -55.56% | 73 | 2,150 | 43.36% |
| JNJ220930P00157500 | 2022-09-28 3:56PM EDT | 157.50 | 0.02 | 0.03 | 0.19 | -0.15 | -88.24% | 115 | 276 | 41.11% |
| JNJ220930P00160000 | 2022-09-28 3:58PM EDT | 160.00 | 0.12 | 0.10 | 0.15 | -0.22 | -64.71% | 634 | 2,836 | 29.98% |
| JNJ220930P00162500 | 2022-09-28 3:51PM EDT | 162.50 | 0.23 | 0.24 | 0.33 | -0.46 | -66.67% | 352 | 982 | 26.12% |
| JNJ220930P00165000 | 2022-09-28 3:59PM EDT | 165.00 | 0.71 | 0.67 | 0.76 | -0.89 | -55.63% | 980 | 0 | 22.22% |
| JNJ220930P00167500 | 2022-09-28 3:53PM EDT | 167.50 | 1.48 | 1.66 | 1.87 | -1.52 | -50.67% | 372 | 654 | 20.14% |
| JNJ220930P00170000 | 2022-09-28 3:34PM EDT | 170.00 | 3.30 | 2.96 | 4.25 | -1.60 | -32.65% | 17 | 300 | 31.25% |
| JNJ220930P00172500 | 2022-09-27 10:11AM EDT | 172.50 | 6.37 | 4.95 | 6.70 | 0.00 | - | 1 | 19 | 41.26% |
| JNJ220930P00175000 | 2022-09-23 3:31PM EDT | 175.00 | 8.30 | 6.65 | 10.20 | 0.00 | - | 5 | 13 | 75.54% |
| JNJ220930P00185000 | 2022-08-19 3:29PM EDT | 185.00 | 17.19 | 17.00 | 18.90 | 0.00 | - | 10 | 0 | 72.66% |
| JNJ220930P00190000 | 2022-09-21 2:44PM EDT | 190.00 | 23.70 | 22.60 | 25.10 | 0.00 | - | - | 0 | 83.20% |
| JNJ220930P00200000 | 2022-08-19 3:29PM EDT | 200.00 | 32.17 | 32.05 | 34.20 | 0.00 | - | 10 | 0 | 130.76% |
© 2022 Yahoo. All rights reserved.
