Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.86-2.90 (-1.78%)
As of 3:25PM EST. Market open.
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210618C00060000 | 2020-08-21 11:35AM EST | 60.00 | 91.55 | 88.45 | 90.05 | 0.00 | - | 3 | 1 | 0.00% |
| JNJ210618C00065000 | 2020-08-21 1:50PM EST | 65.00 | 88.15 | 83.50 | 85.05 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210618C00070000 | 2020-07-09 4:04PM EST | 70.00 | 78.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ210618C00075000 | 2020-07-09 4:04PM EST | 75.00 | 73.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ210618C00080000 | 2020-07-09 4:04PM EST | 80.00 | 67.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ210618C00090000 | 2020-10-29 12:05PM EST | 90.00 | 47.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210618C00095000 | 2020-10-29 9:05AM EST | 95.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210618C00100000 | 2020-11-04 11:48AM EST | 100.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210618C00105000 | 2020-11-04 12:00PM EST | 105.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| JNJ210618C00110000 | 2020-11-05 11:51AM EST | 110.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ210618C00115000 | 2020-11-04 11:46AM EST | 115.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ210618C00120000 | 2020-11-09 12:21PM EST | 120.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JNJ210618C00125000 | 2020-11-09 9:37AM EST | 125.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ210618C00130000 | 2020-11-09 11:32AM EST | 130.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JNJ210618C00135000 | 2020-11-09 11:57AM EST | 135.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210618C00140000 | 2020-11-10 3:38PM EST | 140.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JNJ210618C00145000 | 2020-11-10 9:30AM EST | 145.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ210618C00150000 | 2020-11-10 3:28PM EST | 150.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| JNJ210618C00155000 | 2020-11-10 1:13PM EST | 155.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210618C00160000 | 2020-11-10 2:12PM EST | 160.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.05% |
| JNJ210618C00165000 | 2020-11-10 3:41PM EST | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| JNJ210618C00170000 | 2020-11-10 3:21PM EST | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| JNJ210618C00175000 | 2020-11-10 2:09PM EST | 175.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ210618C00180000 | 2020-11-02 3:35PM EST | 180.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ210618C00185000 | 2020-10-26 2:20PM EST | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ210618C00190000 | 2020-11-02 1:52PM EST | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ210618C00195000 | 2020-11-05 3:55PM EST | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ210618C00200000 | 2020-11-09 12:47PM EST | 200.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| JNJ210618C00210000 | 2020-11-09 2:37PM EST | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ210618C00220000 | 2020-11-09 1:31PM EST | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ210618C00230000 | 2020-11-06 12:14PM EST | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210618P00060000 | 2020-11-02 12:52PM EST | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JNJ210618P00065000 | 2020-10-22 2:50PM EST | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ210618P00070000 | 2020-10-20 8:32AM EST | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ210618P00075000 | 2020-08-25 12:58PM EST | 75.00 | 0.41 | 0.25 | 1.06 | 0.00 | - | 1 | 1 | 75.73% |
| JNJ210618P00080000 | 2020-10-30 9:59AM EST | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ210618P00085000 | 2020-07-29 9:05AM EST | 85.00 | 0.95 | 0.59 | 0.99 | 0.00 | - | 1 | 2 | 66.92% |
| JNJ210618P00090000 | 2020-10-13 9:36AM EST | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ210618P00095000 | 2020-10-30 8:40AM EST | 95.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ210618P00100000 | 2020-11-09 12:46PM EST | 100.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ210618P00105000 | 2020-11-05 3:11PM EST | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| JNJ210618P00110000 | 2020-11-09 9:30AM EST | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JNJ210618P00115000 | 2020-11-09 3:27PM EST | 115.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ210618P00120000 | 2020-11-06 2:45PM EST | 120.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| JNJ210618P00125000 | 2020-11-10 11:04AM EST | 125.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| JNJ210618P00130000 | 2020-11-09 3:40PM EST | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| JNJ210618P00135000 | 2020-11-06 10:19AM EST | 135.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNJ210618P00140000 | 2020-11-06 10:05AM EST | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| JNJ210618P00145000 | 2020-11-09 1:31PM EST | 145.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| JNJ210618P00150000 | 2020-11-10 2:20PM EST | 150.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| JNJ210618P00155000 | 2020-11-02 2:55PM EST | 155.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ210618P00160000 | 2020-08-27 8:52AM EST | 160.00 | 17.00 | 20.85 | 23.30 | 0.00 | - | 1 | 31 | 62.31% |
| JNJ210618P00165000 | 2020-11-02 2:55PM EST | 165.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210618P00170000 | 2020-10-30 11:37AM EST | 170.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ210618P00175000 | 2020-10-30 10:11AM EST | 175.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210618P00180000 | 2020-10-01 1:01PM EST | 180.00 | 37.05 | 45.45 | 47.45 | 0.00 | - | 3 | 63 | 95.27% |
| JNJ210618P00185000 | 2020-09-28 10:24AM EST | 185.00 | 41.30 | 52.05 | 52.55 | 0.00 | - | 2 | 17 | 101.94% |
| JNJ210618P00190000 | 2020-10-21 11:59AM EST | 190.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210618P00195000 | 2020-07-09 4:04PM EST | 195.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| JNJ210618P00200000 | 2020-10-19 12:34PM EST | 200.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210618P00220000 | 2020-08-23 11:01PM EST | 220.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ210618P00230000 | 2020-08-23 11:01PM EST | 230.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
