UK markets open in 4 hours 20 minutes
NIKKEI 225
29,621.61+263.79(+0.90%)HANG SENG
28,674.47+63.82(+0.22%)CRUDE OIL
65.34+0.44(+0.68%)
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
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210917C00060000 | 2020-07-09 12:00PM EDT | 60.00 | 81.47 | 87.80 | 89.40 | 0.00 | - | 2 | 1 | 0.00% |
| JNJ210917C00065000 | 2020-07-09 5:04PM EDT | 65.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210917C00070000 | 2020-07-09 5:04PM EDT | 70.00 | 82.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210917C00075000 | 2020-07-09 5:04PM EDT | 75.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 140 | 1 | 0.00% |
| JNJ210917C00080000 | 2021-04-26 10:13AM EDT | 80.00 | 84.37 | 87.50 | 89.85 | 0.00 | - | 5 | 0 | 55.76% |
| JNJ210917C00085000 | 2020-10-06 11:52AM EDT | 85.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ210917C00090000 | 2021-02-19 4:46PM EDT | 90.00 | 73.81 | 67.90 | 72.50 | 0.00 | - | 3 | 1 | 0.00% |
| JNJ210917C00095000 | 2021-02-19 4:46PM EDT | 95.00 | 68.51 | 62.90 | 67.50 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ210917C00100000 | 2021-04-19 12:01PM EDT | 100.00 | 63.00 | 66.75 | 70.65 | 0.00 | - | 10 | 45 | 65.49% |
| JNJ210917C00105000 | 2021-02-19 4:15PM EDT | 105.00 | 58.40 | 53.00 | 57.65 | 0.00 | - | 40 | 0 | 0.00% |
| JNJ210917C00110000 | 2021-04-20 11:26AM EDT | 110.00 | 56.76 | 57.45 | 59.85 | 0.00 | - | 1 | 3 | 49.46% |
| JNJ210917C00115000 | 2021-02-22 1:17PM EDT | 115.00 | 46.78 | 45.05 | 47.20 | 0.00 | - | 1 | 25 | 0.00% |
| JNJ210917C00120000 | 2021-05-04 12:35PM EDT | 120.00 | 47.00 | 47.85 | 49.75 | 0.00 | - | 1 | 104 | 40.38% |
| JNJ210917C00125000 | 2021-05-07 12:28PM EDT | 125.00 | 43.00 | 42.40 | 44.95 | +0.40 | +0.94% | 1 | 56 | 37.90% |
| JNJ210917C00130000 | 2021-05-07 2:36PM EDT | 130.00 | 38.63 | 37.35 | 40.00 | +6.33 | +19.60% | 1 | 100 | 34.31% |
| JNJ210917C00135000 | 2021-04-30 11:14AM EDT | 135.00 | 28.25 | 32.50 | 34.90 | 0.00 | - | 4 | 121 | 29.88% |
| JNJ210917C00140000 | 2021-05-05 11:15AM EDT | 140.00 | 27.18 | 26.95 | 31.00 | 0.00 | - | 2 | 184 | 31.52% |
| JNJ210917C00145000 | 2021-05-07 9:51AM EDT | 145.00 | 24.00 | 23.65 | 24.55 | +1.35 | +5.96% | 2 | 236 | 20.61% |
| JNJ210917C00150000 | 2021-05-07 9:30AM EDT | 150.00 | 19.40 | 19.25 | 19.60 | +1.10 | +6.01% | 6 | 917 | 17.37% |
| JNJ210917C00155000 | 2021-05-05 3:48PM EDT | 155.00 | 14.37 | 15.05 | 15.25 | 0.00 | - | 2 | 1,967 | 16.40% |
| JNJ210917C00160000 | 2021-05-07 3:58PM EDT | 160.00 | 11.37 | 11.25 | 11.50 | +0.37 | +3.36% | 21 | 1,780 | 16.22% |
| JNJ210917C00165000 | 2021-05-07 3:49PM EDT | 165.00 | 8.10 | 8.00 | 8.25 | +0.30 | +3.85% | 67 | 2,865 | 15.92% |
| JNJ210917C00170000 | 2021-05-07 3:56PM EDT | 170.00 | 5.45 | 5.40 | 5.70 | +0.40 | +7.92% | 326 | 2,196 | 15.88% |
| JNJ210917C00175000 | 2021-05-07 3:49PM EDT | 175.00 | 3.62 | 3.50 | 3.70 | +0.12 | +3.43% | 131 | 1,282 | 15.68% |
| JNJ210917C00180000 | 2021-05-07 3:49PM EDT | 180.00 | 2.30 | 2.19 | 2.30 | +0.13 | +5.99% | 44 | 2,815 | 15.60% |
| JNJ210917C00185000 | 2021-05-07 3:25PM EDT | 185.00 | 1.41 | 1.24 | 1.48 | +0.06 | +4.44% | 13 | 573 | 16.00% |
| JNJ210917C00190000 | 2021-05-07 2:09PM EDT | 190.00 | 0.87 | 0.84 | 0.94 | -0.01 | -1.14% | 1 | 887 | 16.39% |
| JNJ210917C00195000 | 2021-05-03 3:59PM EDT | 195.00 | 0.50 | 0.55 | 1.17 | 0.00 | - | 1 | 502 | 20.00% |
| JNJ210917C00200000 | 2021-05-07 1:22PM EDT | 200.00 | 0.44 | 0.41 | 0.47 | +0.01 | +2.33% | 10 | 1,066 | 17.99% |
| JNJ210917C00210000 | 2021-05-06 9:55AM EDT | 210.00 | 0.40 | 0.24 | 0.40 | 0.00 | - | 5 | 247 | 21.18% |
| JNJ210917C00220000 | 2021-05-06 9:56AM EDT | 220.00 | 0.34 | 0.15 | 0.24 | 0.00 | - | 5 | 568 | 22.61% |
| JNJ210917C00230000 | 2021-05-06 9:55AM EDT | 230.00 | 0.22 | 0.12 | 0.22 | 0.00 | - | 5 | 570 | 25.32% |
| JNJ210917C00240000 | 2021-05-06 9:59AM EDT | 240.00 | 0.20 | 0.10 | 0.14 | 0.00 | - | 40 | 315 | 26.42% |
| JNJ210917C00250000 | 2021-05-03 3:14PM EDT | 250.00 | 0.14 | 0.08 | 0.13 | 0.00 | - | 1 | 351 | 28.66% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210917P00060000 | 2021-04-13 12:26PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 86 | 65.23% |
| JNJ210917P00065000 | 2021-04-15 2:40PM EDT | 65.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 190 | 62.31% |
| JNJ210917P00070000 | 2021-05-07 2:06PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 10 | 59 | 60.64% |
| JNJ210917P00075000 | 2021-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 49 | 63.23% |
| JNJ210917P00080000 | 2021-03-31 9:35AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| JNJ210917P00085000 | 2021-02-02 2:10PM EDT | 85.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| JNJ210917P00090000 | 2021-04-05 9:30AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 25.00% |
| JNJ210917P00095000 | 2021-05-05 3:50PM EDT | 95.00 | 0.18 | 0.04 | 0.18 | 0.00 | - | 22 | 157 | 44.24% |
| JNJ210917P00100000 | 2021-04-13 10:25AM EDT | 100.00 | 0.24 | 0.06 | 0.33 | 0.00 | - | 10 | 118 | 44.58% |
| JNJ210917P00105000 | 2021-03-17 2:02PM EDT | 105.00 | 0.40 | 0.14 | 0.80 | 0.00 | - | 1 | 90 | 48.10% |
| JNJ210917P00110000 | 2021-05-05 2:33PM EDT | 110.00 | 0.22 | 0.10 | 0.50 | 0.00 | - | 2 | 595 | 40.19% |
| JNJ210917P00115000 | 2021-05-04 11:22AM EDT | 115.00 | 0.37 | 0.19 | 0.40 | 0.00 | - | 1 | 260 | 35.11% |
| JNJ210917P00120000 | 2021-05-04 3:33PM EDT | 120.00 | 0.45 | 0.10 | 0.46 | 0.00 | - | 20 | 545 | 32.59% |
| JNJ210917P00125000 | 2021-05-04 3:13PM EDT | 125.00 | 0.50 | 0.23 | 0.55 | 0.00 | - | 115 | 990 | 30.32% |
| JNJ210917P00130000 | 2021-05-06 10:06AM EDT | 130.00 | 0.66 | 0.16 | 0.92 | 0.00 | - | 19 | 795 | 30.30% |
| JNJ210917P00135000 | 2021-05-07 10:06AM EDT | 135.00 | 0.72 | 0.58 | 0.72 | -0.13 | -15.29% | 10 | 411 | 25.24% |
| JNJ210917P00140000 | 2021-05-07 3:20PM EDT | 140.00 | 0.93 | 0.89 | 0.97 | -0.23 | -19.83% | 3 | 1,649 | 23.63% |
| JNJ210917P00145000 | 2021-05-07 3:27PM EDT | 145.00 | 1.31 | 1.27 | 1.34 | -0.22 | -14.38% | 5 | 1,428 | 22.18% |
| JNJ210917P00150000 | 2021-05-07 1:54PM EDT | 150.00 | 1.91 | 1.86 | 1.95 | -0.27 | -12.39% | 102 | 1,804 | 21.13% |
| JNJ210917P00155000 | 2021-05-07 12:47PM EDT | 155.00 | 2.88 | 2.73 | 2.97 | -0.35 | -10.84% | 101 | 1,620 | 20.64% |
| JNJ210917P00160000 | 2021-05-07 2:19PM EDT | 160.00 | 4.17 | 4.05 | 4.30 | -0.63 | -13.13% | 46 | 2,445 | 19.96% |
| JNJ210917P00165000 | 2021-05-07 2:04PM EDT | 165.00 | 6.05 | 5.90 | 6.10 | -0.65 | -9.70% | 42 | 1,237 | 19.40% |
| JNJ210917P00170000 | 2021-05-06 3:42PM EDT | 170.00 | 9.30 | 8.25 | 8.65 | 0.00 | - | 21 | 199 | 19.50% |
| JNJ210917P00175000 | 2021-05-04 1:39PM EDT | 175.00 | 13.00 | 11.50 | 11.75 | 0.00 | - | 10 | 107 | 19.73% |
| JNJ210917P00180000 | 2021-05-06 10:24AM EDT | 180.00 | 16.70 | 15.20 | 15.50 | 0.00 | - | 3 | 132 | 20.56% |
| JNJ210917P00185000 | 2021-05-06 3:42PM EDT | 185.00 | 20.50 | 19.40 | 19.65 | 0.00 | - | 5 | 69 | 21.64% |
| JNJ210917P00190000 | 2021-05-07 1:28PM EDT | 190.00 | 24.20 | 23.90 | 24.50 | -1.10 | -4.35% | 3 | 71 | 24.35% |
| JNJ210917P00195000 | 2021-05-05 2:47PM EDT | 195.00 | 29.95 | 27.90 | 29.10 | 0.00 | - | 9 | 50 | 25.88% |
| JNJ210917P00200000 | 2021-02-26 2:02PM EDT | 200.00 | 43.00 | 35.00 | 39.35 | 0.00 | - | 1 | 113 | 45.06% |
| JNJ210917P00210000 | 2021-02-08 11:18AM EDT | 210.00 | 49.22 | 51.10 | 54.00 | 0.00 | - | 1 | 30 | 59.94% |
| JNJ210917P00220000 | 2021-02-08 11:18AM EDT | 220.00 | 58.75 | 60.95 | 64.30 | 0.00 | - | 1 | 5 | 65.72% |
| JNJ210917P00230000 | 2021-01-26 2:46PM EDT | 230.00 | 62.60 | 71.00 | 76.00 | 0.00 | - | 2 | 23 | 73.29% |
| JNJ210917P00240000 | 2021-01-26 2:42PM EDT | 240.00 | 72.40 | 81.00 | 85.80 | 0.00 | - | 4 | 4 | 77.77% |
| JNJ210917P00250000 | 2021-02-24 11:57AM EDT | 250.00 | 89.50 | 84.05 | 89.00 | 0.00 | - | 1 | 1 | 60.00% |
© 2021 Verizon Media. All rights reserved.
