Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.36-1.03 (-0.59%)
At close: 4:00PM EDT
173.59 +0.23 (0.13%)
Pre-market: 09:20AM EDT
Pre-market: 09:20AM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210806C00135000 | 2021-07-21 12:13PM EDT | 135.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ210806C00140000 | 2021-07-27 2:13PM EDT | 140.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ210806C00149000 | 2021-07-02 1:55PM EDT | 149.00 | 19.20 | 22.20 | 24.15 | 0.00 | - | 4 | 4 | 0.00% |
| JNJ210806C00150000 | 2021-07-30 11:01AM EDT | 150.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210806C00152500 | 2021-08-03 11:22AM EDT | 152.50 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ210806C00155000 | 2021-07-26 9:50AM EDT | 155.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ210806C00157500 | 2021-07-27 9:30AM EDT | 157.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| JNJ210806C00160000 | 2021-08-03 10:31AM EDT | 160.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| JNJ210806C00162500 | 2021-07-30 1:59PM EDT | 162.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| JNJ210806C00165000 | 2021-08-04 2:50PM EDT | 165.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 0.00% |
| JNJ210806C00167500 | 2021-08-04 12:22PM EDT | 167.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| JNJ210806C00170000 | 2021-08-04 12:19PM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 31 | 483 | 0.00% |
| JNJ210806C00172500 | 2021-08-04 3:59PM EDT | 172.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 308 | 1,124 | 0.00% |
| JNJ210806C00175000 | 2021-08-04 3:59PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,064 | 3,324 | 3.13% |
| JNJ210806C00177500 | 2021-08-04 3:38PM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 833 | 2,521 | 6.25% |
| JNJ210806C00180000 | 2021-08-04 3:24PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 1,771 | 12.50% |
| JNJ210806C00182500 | 2021-08-04 1:08PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 106 | 12.50% |
| JNJ210806C00185000 | 2021-08-04 1:28PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 147 | 25.00% |
| JNJ210806C00187500 | 2021-07-20 12:33PM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| JNJ210806C00190000 | 2021-08-04 3:02PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 25.00% |
| JNJ210806C00192500 | 2021-07-23 1:11PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ210806C00195000 | 2021-07-28 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 25.00% |
| JNJ210806C00197500 | 2021-06-24 1:44PM EDT | 197.50 | 1.09 | 0.00 | 0.32 | 0.00 | - | - | 24 | 94.73% |
| JNJ210806C00205000 | 2021-08-04 3:01PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210806P00125000 | 2021-07-19 12:07AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 292 | 50.00% |
| JNJ210806P00135000 | 2021-07-19 12:07AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| JNJ210806P00140000 | 2021-07-26 11:05AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 50.00% |
| JNJ210806P00141000 | 2021-07-26 3:31PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 50.00% |
| JNJ210806P00142000 | 2021-07-26 11:05AM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| JNJ210806P00143000 | 2021-07-20 1:25PM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| JNJ210806P00144000 | 2021-07-20 1:24PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ210806P00145000 | 2021-07-28 3:59PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 914 | 50.00% |
| JNJ210806P00146000 | 2021-07-21 11:00AM EDT | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| JNJ210806P00147000 | 2021-07-21 2:23PM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| JNJ210806P00148000 | 2021-07-22 9:30AM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| JNJ210806P00149000 | 2021-07-27 1:02PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| JNJ210806P00150000 | 2021-07-30 12:52PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 50.00% |
| JNJ210806P00152500 | 2021-07-30 3:08PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| JNJ210806P00155000 | 2021-07-28 1:22PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 25.00% |
| JNJ210806P00157500 | 2021-07-28 1:22PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 25.00% |
| JNJ210806P00160000 | 2021-08-03 2:43PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 25.00% |
| JNJ210806P00162500 | 2021-08-03 2:56PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 360 | 25.00% |
| JNJ210806P00165000 | 2021-08-04 12:47PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 453 | 12.50% |
| JNJ210806P00167500 | 2021-08-04 3:55PM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 769 | 12.50% |
| JNJ210806P00170000 | 2021-08-04 3:59PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 1,482 | 6.25% |
| JNJ210806P00172500 | 2021-08-04 3:57PM EDT | 172.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 345 | 995 | 1.56% |
| JNJ210806P00175000 | 2021-08-04 3:47PM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 103 | 125 | 0.00% |
| JNJ210806P00177500 | 2021-08-04 1:35PM EDT | 177.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| JNJ210806P00180000 | 2021-07-30 9:33AM EDT | 180.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JNJ210806P00185000 | 2021-07-19 2:23PM EDT | 185.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210806P00190000 | 2021-07-20 10:53AM EDT | 190.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ210806P00192500 | 2021-08-03 11:41AM EDT | 192.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| JNJ210806P00195000 | 2021-07-20 11:06AM EDT | 195.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ210806P00200000 | 2021-07-20 10:59AM EDT | 200.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| JNJ210806P00205000 | 2021-07-20 10:48AM EDT | 205.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
