UK markets open in 1 hour 30 minutes
NIKKEI 225
23,271.96-88.34(-0.38%)HANG SENG
23,729.68+12.83(+0.05%)CRUDE OIL
39.55-0.05(-0.13%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.21-0.89 (-0.61%)
At close: 4:00PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200925C00085000 | 2020-09-22 1:44PM EDT | 85.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200925C00090000 | 2020-09-21 12:03AM EDT | 90.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200925C00095000 | 2020-09-21 12:03AM EDT | 95.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200925C00105000 | 2020-09-21 12:03AM EDT | 105.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200925C00115000 | 2020-09-18 2:51PM EDT | 115.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200925C00120000 | 2020-09-18 2:53PM EDT | 120.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ200925C00125000 | 2020-09-18 2:02PM EDT | 125.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JNJ200925C00130000 | 2020-09-18 12:22PM EDT | 130.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200925C00135000 | 2020-09-21 12:03AM EDT | 135.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ200925C00137000 | 2020-09-22 9:31AM EDT | 137.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200925C00138000 | 2020-09-22 9:44AM EDT | 138.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200925C00139000 | 2020-09-22 9:42AM EDT | 139.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JNJ200925C00140000 | 2020-09-22 11:13AM EDT | 140.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ200925C00141000 | 2020-09-22 1:49PM EDT | 141.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ200925C00142000 | 2020-09-22 3:28PM EDT | 142.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ200925C00143000 | 2020-09-22 12:56PM EDT | 143.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| JNJ200925C00144000 | 2020-09-22 3:59PM EDT | 144.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| JNJ200925C00145000 | 2020-09-22 3:59PM EDT | 145.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 1.56% |
| JNJ200925C00146000 | 2020-09-22 3:59PM EDT | 146.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 3.13% |
| JNJ200925C00147000 | 2020-09-22 3:55PM EDT | 147.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| JNJ200925C00148000 | 2020-09-22 3:59PM EDT | 148.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 6.25% |
| JNJ200925C00149000 | 2020-09-22 3:53PM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| JNJ200925C00150000 | 2020-09-22 3:54PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| JNJ200925C00152500 | 2020-09-22 3:59PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| JNJ200925C00155000 | 2020-09-22 3:48PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| JNJ200925C00157500 | 2020-09-22 3:54PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| JNJ200925C00160000 | 2020-09-21 2:57PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JNJ200925C00162500 | 2020-09-22 11:07AM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ200925C00165000 | 2020-09-22 10:03AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JNJ200925C00167500 | 2020-09-16 9:30AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200925C00170000 | 2020-09-08 10:34AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JNJ200925C00172500 | 2020-09-16 9:30AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200925C00175000 | 2020-09-08 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JNJ200925C00180000 | 2020-08-28 3:20PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200925P00110000 | 2020-09-03 3:09PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JNJ200925P00115000 | 2020-09-09 10:13AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200925P00120000 | 2020-09-01 10:21AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ200925P00125000 | 2020-09-21 11:19AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| JNJ200925P00130000 | 2020-09-22 10:50AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| JNJ200925P00135000 | 2020-09-22 12:13PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JNJ200925P00136000 | 2020-09-22 12:46PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ200925P00137000 | 2020-09-22 10:24AM EDT | 137.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JNJ200925P00138000 | 2020-09-22 3:58PM EDT | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| JNJ200925P00139000 | 2020-09-22 3:54PM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| JNJ200925P00140000 | 2020-09-22 2:17PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| JNJ200925P00141000 | 2020-09-22 3:44PM EDT | 141.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ200925P00142000 | 2020-09-22 3:54PM EDT | 142.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| JNJ200925P00143000 | 2020-09-22 3:44PM EDT | 143.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| JNJ200925P00144000 | 2020-09-22 3:57PM EDT | 144.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.78% |
| JNJ200925P00145000 | 2020-09-22 3:58PM EDT | 145.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| JNJ200925P00146000 | 2020-09-22 3:47PM EDT | 146.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JNJ200925P00147000 | 2020-09-22 2:19PM EDT | 147.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JNJ200925P00148000 | 2020-09-22 3:58PM EDT | 148.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ200925P00149000 | 2020-09-22 9:40AM EDT | 149.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ200925P00150000 | 2020-09-22 2:54PM EDT | 150.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| JNJ200925P00152500 | 2020-09-21 2:24PM EDT | 152.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200925P00155000 | 2020-09-21 11:19AM EDT | 155.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200925P00157500 | 2020-09-21 12:03AM EDT | 157.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200925P00160000 | 2020-08-31 3:59PM EDT | 160.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200925P00162500 | 2020-09-10 10:15AM EDT | 162.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200925P00167500 | 2020-09-08 9:33AM EDT | 167.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200925P00172500 | 2020-09-21 12:03AM EDT | 172.50 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200925P00177500 | 2020-09-21 12:52PM EDT | 177.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
