Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230203C00110000 | 2023-01-27 2:56PM EST | 110.00 | 58.75 | 53.05 | 54.90 | 0.00 | - | 9 | 9 | 225.59% |
| JNJ230203C00143000 | 2023-01-30 11:24AM EST | 143.00 | 20.54 | 20.60 | 21.45 | -3.16 | -13.33% | 30 | 1 | 97.85% |
| JNJ230203C00144000 | 2023-01-30 11:23AM EST | 144.00 | 18.87 | 19.75 | 20.45 | -4.58 | -19.53% | 11 | 1 | 96.04% |
| JNJ230203C00145000 | 2023-01-30 11:23AM EST | 145.00 | 17.90 | 18.70 | 19.35 | -5.76 | -24.34% | 50 | 3 | 90.33% |
| JNJ230203C00147000 | 2023-01-30 11:23AM EST | 147.00 | 15.98 | 16.75 | 17.80 | -3.97 | -19.90% | 11 | 1 | 88.62% |
| JNJ230203C00148000 | 2023-01-24 11:37AM EST | 148.00 | 18.95 | 15.65 | 16.70 | 0.00 | - | - | 8 | 82.47% |
| JNJ230203C00150000 | 2023-01-30 11:46AM EST | 150.00 | 13.83 | 13.85 | 14.50 | -5.07 | -26.83% | 13 | 14 | 74.63% |
| JNJ230203C00152500 | 2023-01-30 11:46AM EST | 152.50 | 11.24 | 11.40 | 12.00 | -5.46 | -32.69% | 61 | 1 | 65.19% |
| JNJ230203C00155000 | 2023-01-30 11:53AM EST | 155.00 | 9.25 | 9.15 | 9.40 | -4.35 | -31.99% | 90 | 15 | 56.30% |
| JNJ230203C00157500 | 2023-01-30 11:46AM EST | 157.50 | 6.68 | 6.85 | 7.30 | -4.82 | -41.91% | 328 | 15 | 50.34% |
| JNJ230203C00160000 | 2023-01-30 11:46AM EST | 160.00 | 4.89 | 4.75 | 5.00 | -3.63 | -42.61% | 123 | 44 | 44.34% |
| JNJ230203C00162500 | 2023-01-30 11:55AM EST | 162.50 | 3.00 | 2.90 | 3.15 | -3.75 | -55.56% | 275 | 38 | 38.67% |
| JNJ230203C00165000 | 2023-01-30 11:53AM EST | 165.00 | 1.62 | 1.46 | 1.70 | -2.42 | -59.90% | 1,062 | 108 | 34.11% |
| JNJ230203C00167500 | 2023-01-30 11:54AM EST | 167.50 | 0.67 | 0.61 | 0.76 | -1.24 | -64.92% | 3,554 | 549 | 30.91% |
| JNJ230203C00170000 | 2023-01-30 11:56AM EST | 170.00 | 0.25 | 0.21 | 0.27 | -0.40 | -61.54% | 4,091 | 1,913 | 28.61% |
| JNJ230203C00172500 | 2023-01-30 11:50AM EST | 172.50 | 0.12 | 0.06 | 0.15 | -0.06 | -33.33% | 542 | 627 | 31.06% |
| JNJ230203C00175000 | 2023-01-30 11:38AM EST | 175.00 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 368 | 3,153 | 34.18% |
| JNJ230203C00177500 | 2023-01-30 11:14AM EST | 177.50 | 0.06 | 0.01 | 0.10 | +0.04 | +200.00% | 54 | 213 | 39.65% |
| JNJ230203C00180000 | 2023-01-30 11:51AM EST | 180.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 200 | 651 | 40.23% |
| JNJ230203C00182500 | 2023-01-26 1:40PM EST | 182.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 50.00% |
| JNJ230203C00185000 | 2023-01-30 11:00AM EST | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 980 | 40.63% |
| JNJ230203C00190000 | 2023-01-20 2:23PM EST | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 72 | 55.47% |
| JNJ230203C00192500 | 2023-01-18 10:24AM EST | 192.50 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 20 | 110.55% |
| JNJ230203C00195000 | 2023-01-24 2:14PM EST | 195.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 116.60% |
| JNJ230203C00197500 | 2023-01-18 10:26AM EST | 197.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 10 | 122.46% |
| JNJ230203C00200000 | 2023-01-24 10:09AM EST | 200.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 10 | 128.17% |
| JNJ230203C00205000 | 2023-01-20 9:41AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 726 | 65.63% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230203P00090000 | 2023-01-23 9:30AM EST | 90.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 8 | 228.91% |
| JNJ230203P00095000 | 2022-12-29 11:36AM EST | 95.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 10 | 191.80% |
| JNJ230203P00125000 | 2023-01-30 11:35AM EST | 125.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 1 | 88.28% |
| JNJ230203P00130000 | 2023-01-30 11:49AM EST | 130.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 44 | 12 | 78.13% |
| JNJ230203P00135000 | 2023-01-30 11:51AM EST | 135.00 | 0.04 | 0.04 | 0.07 | +0.02 | +100.00% | 884 | 10 | 71.88% |
| JNJ230203P00140000 | 2023-01-30 11:50AM EST | 140.00 | 0.06 | 0.04 | 0.13 | +0.03 | +100.00% | 8 | 54 | 63.48% |
| JNJ230203P00144000 | 2023-01-24 1:55PM EST | 144.00 | 0.04 | 0.06 | 0.15 | 0.00 | - | - | 68 | 55.08% |
| JNJ230203P00145000 | 2023-01-30 11:53AM EST | 145.00 | 0.15 | 0.10 | 0.15 | +0.09 | +150.00% | 760 | 43 | 54.10% |
| JNJ230203P00147000 | 2023-01-24 3:13PM EST | 147.00 | 0.02 | 0.15 | 0.25 | 0.00 | - | - | 5 | 53.32% |
| JNJ230203P00148000 | 2023-01-30 11:51AM EST | 148.00 | 0.16 | 0.16 | 0.25 | +0.13 | +433.33% | 14 | 10 | 50.68% |
| JNJ230203P00149000 | 2023-01-30 11:50AM EST | 149.00 | 0.18 | 0.16 | 0.22 | +0.15 | +500.00% | 13 | 9 | 48.54% |
| JNJ230203P00150000 | 2023-01-30 11:50AM EST | 150.00 | 0.23 | 0.18 | 0.30 | +0.17 | +283.33% | 576 | 160 | 48.98% |
| JNJ230203P00152500 | 2023-01-30 11:54AM EST | 152.50 | 0.32 | 0.27 | 0.35 | +0.26 | +433.33% | 208 | 116 | 42.97% |
| JNJ230203P00155000 | 2023-01-30 11:56AM EST | 155.00 | 0.48 | 0.40 | 0.49 | +0.42 | +700.00% | 1,056 | 102 | 38.57% |
| JNJ230203P00157500 | 2023-01-30 11:54AM EST | 157.50 | 0.70 | 0.63 | 0.71 | +0.64 | +1,066.67% | 1,555 | 149 | 34.18% |
| JNJ230203P00160000 | 2023-01-30 11:55AM EST | 160.00 | 1.07 | 1.04 | 1.12 | +0.97 | +970.00% | 6,337 | 248 | 30.35% |
| JNJ230203P00162500 | 2023-01-30 11:54AM EST | 162.50 | 1.74 | 1.71 | 1.83 | +1.52 | +690.91% | 16,705 | 976 | 26.73% |
| JNJ230203P00165000 | 2023-01-30 11:54AM EST | 165.00 | 2.80 | 2.73 | 2.92 | +2.30 | +460.00% | 4,679 | 1,439 | 21.88% |
| JNJ230203P00167500 | 2023-01-30 11:55AM EST | 167.50 | 4.35 | 4.20 | 4.50 | +3.21 | +281.58% | 1,641 | 1,040 | 0.00% |
| JNJ230203P00170000 | 2023-01-30 11:52AM EST | 170.00 | 6.40 | 6.30 | 6.50 | +3.91 | +157.03% | 308 | 878 | 0.00% |
| JNJ230203P00172500 | 2023-01-30 11:46AM EST | 172.50 | 9.26 | 8.60 | 9.05 | +5.51 | +146.93% | 136 | 359 | 0.00% |
| JNJ230203P00175000 | 2023-01-30 11:50AM EST | 175.00 | 10.75 | 11.15 | 11.50 | +4.20 | +64.12% | 57 | 136 | 0.00% |
| JNJ230203P00177500 | 2023-01-26 9:46AM EST | 177.50 | 7.68 | 13.40 | 14.30 | 0.00 | - | 8 | 26 | 0.00% |
| JNJ230203P00180000 | 2023-01-30 11:48AM EST | 180.00 | 16.15 | 15.90 | 16.50 | +4.65 | +40.43% | 10 | 1 | 0.00% |
| JNJ230203P00185000 | 2023-01-09 12:53PM EST | 185.00 | 7.90 | 20.50 | 22.10 | 0.00 | - | 1 | 0 | 42.97% |
| JNJ230203P00187500 | 2023-01-25 2:12PM EST | 187.50 | 18.70 | 23.25 | 24.15 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
