Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.50+0.76 (+0.45%)
At close: 4:00PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210618C00060000 | 2021-03-25 9:59AM EDT | 60.00 | 101.35 | 103.00 | 107.75 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ210618C00065000 | 2020-08-21 2:50PM EDT | 65.00 | 88.15 | 83.50 | 85.05 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210618C00070000 | 2020-07-09 5:04PM EDT | 70.00 | 78.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ210618C00075000 | 2020-07-09 5:04PM EDT | 75.00 | 73.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ210618C00080000 | 2021-02-19 4:31PM EDT | 80.00 | 83.44 | 77.65 | 82.50 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ210618C00090000 | 2020-10-29 1:05PM EDT | 90.00 | 59.10 | 53.95 | 55.15 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210618C00095000 | 2021-02-19 4:43PM EDT | 95.00 | 68.60 | 63.00 | 67.50 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ210618C00100000 | 2021-03-15 12:03PM EDT | 100.00 | 58.90 | 59.15 | 59.80 | 0.00 | - | 1 | 7 | 0.00% |
| JNJ210618C00105000 | 2021-03-26 3:56PM EDT | 105.00 | 59.80 | 58.25 | 62.80 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ210618C00110000 | 2021-04-26 10:03AM EDT | 110.00 | 54.60 | 57.45 | 59.55 | 0.00 | - | 4 | 78 | 82.47% |
| JNJ210618C00115000 | 2021-03-29 1:32PM EDT | 115.00 | 51.80 | 45.05 | 49.25 | 0.00 | - | 4 | 5 | 0.00% |
| JNJ210618C00120000 | 2021-04-26 9:35AM EDT | 120.00 | 44.65 | 47.50 | 49.80 | 0.00 | - | 1 | 12 | 72.05% |
| JNJ210618C00125000 | 2021-04-13 3:06PM EDT | 125.00 | 34.62 | 42.45 | 44.40 | 0.00 | - | 32 | 12 | 59.55% |
| JNJ210618C00130000 | 2021-05-05 9:30AM EDT | 130.00 | 37.30 | 37.55 | 39.80 | 0.00 | - | 1 | 122 | 58.34% |
| JNJ210618C00135000 | 2021-05-04 1:42PM EDT | 135.00 | 32.25 | 32.85 | 34.55 | 0.00 | - | 11 | 151 | 48.88% |
| JNJ210618C00140000 | 2021-05-06 1:18PM EDT | 140.00 | 28.42 | 27.60 | 29.75 | +1.52 | +5.65% | 6 | 279 | 44.73% |
| JNJ210618C00145000 | 2021-05-07 11:33AM EDT | 145.00 | 23.90 | 23.45 | 23.80 | +2.65 | +12.47% | 12 | 599 | 26.93% |
| JNJ210618C00150000 | 2021-05-07 3:07PM EDT | 150.00 | 18.60 | 18.50 | 18.80 | +1.55 | +9.09% | 30 | 1,949 | 21.92% |
| JNJ210618C00155000 | 2021-05-07 1:15PM EDT | 155.00 | 13.50 | 13.35 | 14.05 | +0.85 | +6.72% | 8 | 1,906 | 19.73% |
| JNJ210618C00160000 | 2021-05-07 3:49PM EDT | 160.00 | 9.17 | 8.85 | 9.05 | +0.72 | +8.52% | 256 | 2,935 | 14.01% |
| JNJ210618C00165000 | 2021-05-07 3:55PM EDT | 165.00 | 5.00 | 4.85 | 5.15 | +0.33 | +7.07% | 123 | 6,130 | 13.68% |
| JNJ210618C00170000 | 2021-05-07 3:52PM EDT | 170.00 | 2.25 | 2.19 | 2.32 | +0.08 | +3.69% | 654 | 7,226 | 13.14% |
| JNJ210618C00175000 | 2021-05-07 3:58PM EDT | 175.00 | 0.83 | 0.80 | 0.88 | -0.01 | -1.19% | 97 | 5,243 | 13.37% |
| JNJ210618C00180000 | 2021-05-07 3:42PM EDT | 180.00 | 0.34 | 0.28 | 0.37 | +0.04 | +13.33% | 52 | 5,807 | 14.65% |
| JNJ210618C00185000 | 2021-05-07 12:05PM EDT | 185.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 6 | 1,791 | 16.07% |
| JNJ210618C00190000 | 2021-05-07 3:42PM EDT | 190.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 25 | 2,718 | 17.97% |
| JNJ210618C00195000 | 2021-05-04 3:51PM EDT | 195.00 | 0.04 | 0.01 | 0.08 | -0.04 | -50.00% | 3 | 537 | 20.41% |
| JNJ210618C00200000 | 2021-05-07 2:58PM EDT | 200.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 4 | 1,164 | 22.46% |
| JNJ210618C00210000 | 2021-05-07 10:29AM EDT | 210.00 | 0.06 | 0.02 | 0.09 | +0.02 | +50.00% | 8 | 431 | 29.40% |
| JNJ210618C00220000 | 2021-05-04 1:07PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 460 | 29.10% |
| JNJ210618C00230000 | 2021-05-05 10:10AM EDT | 230.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 965 | 36.72% |
| JNJ210618C00240000 | 2021-05-06 11:03AM EDT | 240.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 45 | 878 | 40.04% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210618P00060000 | 2021-04-14 10:13AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 132 | 105.47% |
| JNJ210618P00065000 | 2021-03-08 2:30PM EDT | 65.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 33 | 23 | 128.32% |
| JNJ210618P00070000 | 2021-04-27 12:21PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 91 | 99.80% |
| JNJ210618P00075000 | 2021-04-13 12:07PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 220 | 85.16% |
| JNJ210618P00080000 | 2021-04-27 12:21PM EDT | 80.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 55 | 90.04% |
| JNJ210618P00085000 | 2021-04-14 11:11AM EDT | 85.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 35 | 82 | 83.20% |
| JNJ210618P00090000 | 2021-05-03 9:30AM EDT | 90.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 5 | 20 | 81.84% |
| JNJ210618P00095000 | 2021-04-20 12:06PM EDT | 95.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 439 | 68.56% |
| JNJ210618P00100000 | 2021-05-04 10:41AM EDT | 100.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 300 | 53.91% |
| JNJ210618P00105000 | 2021-04-27 10:53AM EDT | 105.00 | 0.18 | 0.01 | 0.12 | 0.00 | - | 7 | 1,459 | 57.42% |
| JNJ210618P00110000 | 2021-05-07 1:52PM EDT | 110.00 | 0.08 | 0.00 | 0.12 | +0.05 | +166.67% | 10 | 761 | 51.76% |
| JNJ210618P00115000 | 2021-05-06 10:04AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 916 | 43.36% |
| JNJ210618P00120000 | 2021-05-05 1:13PM EDT | 120.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1,716 | 46.19% |
| JNJ210618P00125000 | 2021-04-29 2:16PM EDT | 125.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 947 | 43.07% |
| JNJ210618P00130000 | 2021-05-07 10:01AM EDT | 130.00 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 20 | 1,659 | 35.06% |
| JNJ210618P00135000 | 2021-05-06 3:16PM EDT | 135.00 | 0.09 | 0.05 | 0.23 | 0.00 | - | 20 | 2,467 | 35.40% |
| JNJ210618P00140000 | 2021-05-07 11:46AM EDT | 140.00 | 0.11 | 0.09 | 0.23 | -0.03 | -21.43% | 32 | 4,023 | 30.47% |
| JNJ210618P00145000 | 2021-05-07 2:52PM EDT | 145.00 | 0.14 | 0.10 | 0.25 | -0.05 | -26.32% | 7 | 4,431 | 26.00% |
| JNJ210618P00150000 | 2021-05-07 3:08PM EDT | 150.00 | 0.24 | 0.20 | 0.26 | -0.11 | -31.43% | 441 | 7,119 | 21.29% |
| JNJ210618P00155000 | 2021-05-07 3:09PM EDT | 155.00 | 0.50 | 0.43 | 0.53 | -0.14 | -21.87% | 236 | 4,479 | 19.53% |
| JNJ210618P00160000 | 2021-05-07 3:47PM EDT | 160.00 | 1.04 | 0.99 | 1.08 | -0.30 | -22.39% | 815 | 6,941 | 17.82% |
| JNJ210618P00165000 | 2021-05-07 3:09PM EDT | 165.00 | 2.29 | 2.26 | 2.38 | -0.52 | -18.51% | 117 | 3,232 | 17.21% |
| JNJ210618P00170000 | 2021-05-07 12:05PM EDT | 170.00 | 4.70 | 4.55 | 4.80 | -0.70 | -12.96% | 14 | 304 | 17.49% |
| JNJ210618P00175000 | 2021-05-06 12:15PM EDT | 175.00 | 9.95 | 8.10 | 8.35 | 0.00 | - | 2 | 95 | 18.73% |
| JNJ210618P00180000 | 2021-05-04 3:57PM EDT | 180.00 | 13.75 | 11.15 | 14.00 | 0.00 | - | 3 | 124 | 28.65% |
| JNJ210618P00185000 | 2021-03-30 9:59AM EDT | 185.00 | 21.60 | 23.55 | 23.80 | 0.00 | - | 3 | 87 | 58.23% |
| JNJ210618P00190000 | 2021-04-23 12:40PM EDT | 190.00 | 25.10 | 21.95 | 22.95 | 0.00 | - | 1 | 14 | 33.02% |
| JNJ210618P00195000 | 2021-03-05 3:39PM EDT | 195.00 | 39.90 | 31.00 | 35.55 | 0.00 | - | 2 | 31 | 68.61% |
| JNJ210618P00200000 | 2021-04-20 10:38AM EDT | 200.00 | 35.00 | 31.35 | 33.75 | 0.00 | - | 1 | 67 | 48.05% |
| JNJ210618P00210000 | 2021-01-26 3:05PM EDT | 210.00 | 42.15 | 50.50 | 55.30 | 0.00 | - | 9 | 9 | 107.52% |
| JNJ210618P00220000 | 2020-08-24 12:01AM EDT | 220.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ210618P00230000 | 2020-08-24 12:01AM EDT | 230.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
