UK markets closed
NIKKEI 225
28,546.18-276.11(-0.96%)HANG SENG
29,391.26-767.75(-2.55%)CRUDE OIL
52.75-0.02(-0.04%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.48+4.50 (+2.71%)
At close: 4:00PM EST
170.26 -0.22 (-0.13%)
After hours: 5:25PM EST
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210416C00095000 | 2020-11-20 3:11PM EST | 95.00 | 51.29 | 57.45 | 61.70 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ210416C00100000 | 2021-01-08 10:56AM EST | 100.00 | 60.31 | 70.00 | 71.05 | 0.00 | - | 1 | 2 | 63.33% |
| JNJ210416C00105000 | 2020-11-20 1:54PM EST | 105.00 | 41.95 | 47.50 | 52.10 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ210416C00110000 | 2021-01-26 12:08PM EST | 110.00 | 60.55 | 60.05 | 61.10 | +5.45 | +9.89% | 1 | 4 | 54.30% |
| JNJ210416C00115000 | 2021-01-06 12:54PM EST | 115.00 | 45.00 | 55.05 | 56.10 | 0.00 | - | 5 | 8 | 49.61% |
| JNJ210416C00120000 | 2021-01-26 10:17AM EST | 120.00 | 49.30 | 50.10 | 51.15 | +5.45 | +12.43% | 1 | 131 | 45.78% |
| JNJ210416C00125000 | 2021-01-26 10:18AM EST | 125.00 | 44.85 | 45.10 | 46.15 | +5.40 | +13.69% | 1 | 31 | 41.31% |
| JNJ210416C00130000 | 2021-01-22 3:55PM EST | 130.00 | 34.15 | 40.15 | 41.25 | 0.00 | - | 1 | 60 | 38.16% |
| JNJ210416C00135000 | 2021-01-25 3:06PM EST | 135.00 | 30.80 | 35.25 | 36.30 | 0.00 | - | 6 | 46 | 34.35% |
| JNJ210416C00140000 | 2021-01-26 3:07PM EST | 140.00 | 30.45 | 30.40 | 31.45 | +3.83 | +14.39% | 2 | 456 | 31.37% |
| JNJ210416C00145000 | 2021-01-26 3:55PM EST | 145.00 | 26.14 | 25.75 | 26.40 | +4.14 | +18.82% | 24 | 446 | 26.65% |
| JNJ210416C00150000 | 2021-01-26 3:52PM EST | 150.00 | 21.28 | 21.20 | 21.95 | +3.13 | +17.25% | 392 | 2,464 | 25.84% |
| JNJ210416C00155000 | 2021-01-26 3:25PM EST | 155.00 | 17.10 | 17.05 | 17.70 | +3.22 | +23.20% | 118 | 989 | 24.78% |
| JNJ210416C00160000 | 2021-01-26 3:26PM EST | 160.00 | 13.55 | 13.30 | 13.70 | +2.51 | +22.74% | 229 | 1,881 | 23.50% |
| JNJ210416C00165000 | 2021-01-26 3:53PM EST | 165.00 | 10.25 | 10.25 | 10.50 | +2.20 | +27.33% | 360 | 6,559 | 23.61% |
| JNJ210416C00170000 | 2021-01-26 3:56PM EST | 170.00 | 7.61 | 7.40 | 7.95 | +1.56 | +25.79% | 868 | 3,832 | 24.10% |
| JNJ210416C00175000 | 2021-01-26 3:59PM EST | 175.00 | 5.56 | 5.45 | 5.70 | +1.16 | +26.36% | 636 | 2,695 | 23.88% |
| JNJ210416C00180000 | 2021-01-26 3:52PM EST | 180.00 | 3.90 | 3.70 | 4.10 | +0.80 | +25.81% | 1,325 | 3,088 | 24.22% |
| JNJ210416C00185000 | 2021-01-26 3:55PM EST | 185.00 | 2.71 | 2.57 | 2.97 | +0.73 | +36.87% | 565 | 775 | 24.82% |
| JNJ210416C00190000 | 2021-01-26 3:09PM EST | 190.00 | 1.95 | 1.80 | 2.20 | +0.35 | +21.88% | 234 | 669 | 25.68% |
| JNJ210416C00195000 | 2021-01-26 3:59PM EST | 195.00 | 1.31 | 1.21 | 1.67 | +0.16 | +13.91% | 38 | 458 | 26.69% |
| JNJ210416C00200000 | 2021-01-26 3:45PM EST | 200.00 | 1.10 | 1.01 | 1.19 | +0.23 | +26.44% | 1,048 | 1,191 | 27.11% |
| JNJ210416C00210000 | 2021-01-26 3:52PM EST | 210.00 | 0.70 | 0.60 | 0.73 | +0.25 | +55.56% | 282 | 304 | 29.15% |
| JNJ210416C00220000 | 2021-01-26 3:51PM EST | 220.00 | 0.49 | 0.41 | 0.51 | +0.15 | +44.12% | 96 | 907 | 31.59% |
| JNJ210416C00230000 | 2021-01-26 2:44PM EST | 230.00 | 0.36 | 0.32 | 0.39 | +0.14 | +63.64% | 83 | 84 | 34.18% |
| JNJ210416C00240000 | 2021-01-26 3:40PM EST | 240.00 | 0.30 | 0.26 | 0.34 | +0.13 | +76.47% | 1,117 | 112 | 37.18% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210416P00070000 | 2020-11-02 9:30AM EST | 70.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | - | 1 | 73.44% |
| JNJ210416P00075000 | 2021-01-19 10:23AM EST | 75.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 80 | 69.92% |
| JNJ210416P00080000 | 2020-10-07 12:36PM EST | 80.00 | 0.27 | 0.01 | 0.51 | 0.00 | - | - | 4 | 76.07% |
| JNJ210416P00085000 | 2020-10-13 10:50AM EST | 85.00 | 0.25 | 0.00 | 0.46 | 0.00 | - | 1 | 3 | 69.29% |
| JNJ210416P00095000 | 2020-10-19 3:20PM EST | 95.00 | 0.51 | 0.02 | 0.42 | 0.00 | - | - | 0 | 58.79% |
| JNJ210416P00100000 | 2021-01-11 9:30AM EST | 100.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 53.42% |
| JNJ210416P00105000 | 2020-12-02 11:28AM EST | 105.00 | 0.37 | 0.11 | 0.53 | 0.00 | - | 10 | 24 | 52.73% |
| JNJ210416P00110000 | 2021-01-22 10:53AM EST | 110.00 | 0.21 | 0.00 | 0.26 | 0.00 | - | 1 | 564 | 46.68% |
| JNJ210416P00115000 | 2021-01-26 12:51PM EST | 115.00 | 0.16 | 0.01 | 0.30 | -0.45 | -73.77% | 5 | 94 | 43.51% |
| JNJ210416P00120000 | 2021-01-20 11:13AM EST | 120.00 | 0.27 | 0.06 | 0.35 | 0.00 | - | 2 | 429 | 40.48% |
| JNJ210416P00125000 | 2021-01-22 12:51PM EST | 125.00 | 0.47 | 0.12 | 0.40 | 0.00 | - | 1 | 815 | 37.35% |
| JNJ210416P00130000 | 2021-01-26 3:00PM EST | 130.00 | 0.29 | 0.25 | 0.34 | -0.28 | -49.12% | 2 | 427 | 32.32% |
| JNJ210416P00135000 | 2021-01-26 2:05PM EST | 135.00 | 0.46 | 0.36 | 0.56 | -0.39 | -45.88% | 11 | 1,101 | 31.54% |
| JNJ210416P00140000 | 2021-01-26 10:49AM EST | 140.00 | 0.83 | 0.58 | 0.85 | -0.38 | -31.40% | 9 | 750 | 30.36% |
| JNJ210416P00145000 | 2021-01-26 2:47PM EST | 145.00 | 1.11 | 0.96 | 1.27 | -0.73 | -39.67% | 50 | 1,624 | 29.20% |
| JNJ210416P00150000 | 2021-01-26 3:05PM EST | 150.00 | 1.70 | 1.60 | 1.75 | -1.07 | -38.63% | 143 | 1,146 | 27.43% |
| JNJ210416P00155000 | 2021-01-26 3:12PM EST | 155.00 | 2.62 | 2.41 | 2.61 | -1.38 | -34.50% | 323 | 1,417 | 26.54% |
| JNJ210416P00160000 | 2021-01-26 3:57PM EST | 160.00 | 3.85 | 3.65 | 4.05 | -1.86 | -32.57% | 375 | 1,099 | 26.61% |
| JNJ210416P00165000 | 2021-01-26 3:43PM EST | 165.00 | 5.65 | 5.45 | 5.70 | -2.42 | -29.99% | 1,842 | 134 | 25.87% |
| JNJ210416P00170000 | 2021-01-26 3:43PM EST | 170.00 | 7.95 | 7.70 | 8.20 | -3.05 | -27.73% | 100 | 15 | 26.40% |
| JNJ210416P00175000 | 2021-01-26 3:53PM EST | 175.00 | 10.90 | 10.60 | 11.10 | -3.20 | -22.70% | 174 | 47 | 26.68% |
| JNJ210416P00180000 | 2021-01-26 10:56AM EST | 180.00 | 14.19 | 13.90 | 14.60 | -4.31 | -23.30% | 19 | 27 | 27.53% |
| JNJ210416P00185000 | 2021-01-25 10:00AM EST | 185.00 | 23.10 | 17.70 | 18.45 | 0.00 | - | 2 | 26 | 28.41% |
| JNJ210416P00190000 | 2021-01-14 9:56AM EST | 190.00 | 30.50 | 21.85 | 22.50 | 0.00 | - | 5 | 8 | 28.99% |
| JNJ210416P00195000 | 2021-01-04 9:46AM EST | 195.00 | 39.60 | 26.50 | 27.15 | 0.00 | - | 4 | 5 | 31.28% |
| JNJ210416P00200000 | 2021-01-26 3:53PM EST | 200.00 | 31.55 | 31.05 | 31.80 | -34.40 | -52.16% | 1 | 3 | 33.09% |
| JNJ210416P00210000 | 2021-01-21 10:58AM EST | 210.00 | 49.80 | 40.55 | 41.45 | 0.00 | - | 3 | 7 | 37.43% |
| JNJ210416P00220000 | 2021-01-21 10:58AM EST | 220.00 | 59.75 | 50.20 | 51.30 | 0.00 | - | 81 | 81 | 42.03% |
| JNJ210416P00230000 | 2021-01-21 10:57AM EST | 230.00 | 69.80 | 60.10 | 61.20 | 0.00 | - | 12 | 12 | 46.38% |
© 2021 Verizon Media. All rights reserved.
