Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220128C00140000 | 2022-01-19 1:49PM EST | 140.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ220128C00145000 | 2022-01-19 10:04AM EST | 145.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ220128C00150000 | 2022-01-05 12:54PM EST | 150.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ220128C00152500 | 2022-01-18 12:01AM EST | 152.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ220128C00155000 | 2022-01-21 3:50PM EST | 155.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNJ220128C00157500 | 2022-01-21 3:50PM EST | 157.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ220128C00160000 | 2022-01-21 3:18PM EST | 160.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ220128C00162500 | 2022-01-21 3:53PM EST | 162.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JNJ220128C00165000 | 2022-01-21 3:59PM EST | 165.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.20% |
| JNJ220128C00167500 | 2022-01-21 3:56PM EST | 167.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 3.13% |
| JNJ220128C00170000 | 2022-01-21 3:54PM EST | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 6.25% |
| JNJ220128C00172500 | 2022-01-21 3:47PM EST | 172.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| JNJ220128C00175000 | 2022-01-21 3:59PM EST | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| JNJ220128C00177500 | 2022-01-21 2:21PM EST | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| JNJ220128C00180000 | 2022-01-21 3:29PM EST | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| JNJ220128C00182500 | 2022-01-21 3:27PM EST | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| JNJ220128C00185000 | 2022-01-21 1:11PM EST | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| JNJ220128C00187500 | 2022-01-19 11:34AM EST | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ220128C00190000 | 2022-01-21 2:59PM EST | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ220128C00195000 | 2022-01-07 2:53PM EST | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ220128C00197500 | 2022-01-18 12:01AM EST | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JNJ220128C00240000 | 2022-01-11 10:05AM EST | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JNJ220128C00245000 | 2022-01-11 10:05AM EST | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220128P00115000 | 2022-01-21 3:17PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 50.00% |
| JNJ220128P00120000 | 2022-01-21 3:26PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| JNJ220128P00125000 | 2022-01-21 3:26PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| JNJ220128P00130000 | 2022-01-21 3:26PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JNJ220128P00135000 | 2022-01-21 1:53PM EST | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| JNJ220128P00140000 | 2022-01-21 3:45PM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| JNJ220128P00145000 | 2022-01-21 3:55PM EST | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| JNJ220128P00150000 | 2022-01-21 3:41PM EST | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| JNJ220128P00152500 | 2022-01-21 3:17PM EST | 152.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| JNJ220128P00155000 | 2022-01-21 3:47PM EST | 155.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| JNJ220128P00157500 | 2022-01-21 3:58PM EST | 157.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| JNJ220128P00160000 | 2022-01-21 3:55PM EST | 160.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| JNJ220128P00162500 | 2022-01-21 3:53PM EST | 162.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 3.13% |
| JNJ220128P00165000 | 2022-01-21 3:59PM EST | 165.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 0.00% |
| JNJ220128P00167500 | 2022-01-21 3:59PM EST | 167.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| JNJ220128P00170000 | 2022-01-21 2:44PM EST | 170.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| JNJ220128P00172500 | 2022-01-21 10:14AM EST | 172.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220128P00175000 | 2022-01-20 2:56PM EST | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ220128P00180000 | 2021-12-15 3:23PM EST | 180.00 | 10.20 | 11.85 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| JNJ220128P00182500 | 2022-01-20 10:13AM EST | 182.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220128P00185000 | 2022-01-21 2:08PM EST | 185.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220128P00190000 | 2021-12-29 11:23AM EST | 190.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
