Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.20+0.02 (+0.01%)
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 | 2021-07-15 12:55PM EDT | 60.00 | 109.00 | 109.95 | 113.65 | 0.00 | - | 5 | 13 | 178.66% |
| JNJ210917C00065000 | 2021-07-19 12:01PM EDT | 65.00 | 101.40 | 105.15 | 108.30 | 0.00 | - | 1 | 34 | 157.08% |
| JNJ210917C00070000 | 2021-07-26 9:59AM EDT | 70.00 | 101.30 | 100.30 | 103.35 | 0.00 | - | 1 | 11 | 147.56% |
| JNJ210917C00075000 | 2021-07-22 9:37AM EDT | 75.00 | 94.25 | 95.30 | 98.35 | 0.00 | - | 3 | 39 | 137.35% |
| JNJ210917C00080000 | 2021-06-29 2:41PM EDT | 80.00 | 83.65 | 91.40 | 93.15 | 0.00 | - | 11 | 21 | 83.98% |
| JNJ210917C00085000 | 2021-06-08 10:49AM EDT | 85.00 | 77.80 | 81.55 | 86.20 | 0.00 | - | 3 | 3 | 0.00% |
| JNJ210917C00090000 | 2021-07-20 12:22PM EDT | 90.00 | 79.00 | 80.25 | 83.55 | 0.00 | - | 1 | 4 | 114.40% |
| JNJ210917C00095000 | 2021-07-26 12:26PM EDT | 95.00 | 77.05 | 75.15 | 78.45 | +0.15 | +0.20% | 1 | 16 | 104.44% |
| JNJ210917C00100000 | 2021-07-02 1:10PM EDT | 100.00 | 67.96 | 69.95 | 73.80 | 0.00 | - | 1 | 54 | 102.37% |
| JNJ210917C00105000 | 2021-07-15 12:17PM EDT | 105.00 | 63.50 | 65.00 | 68.85 | 0.00 | - | 2 | 24 | 95.41% |
| JNJ210917C00110000 | 2021-06-30 10:24AM EDT | 110.00 | 54.05 | 62.30 | 63.05 | 0.00 | - | 4 | 6 | 67.63% |
| JNJ210917C00115000 | 2021-07-21 11:02AM EDT | 115.00 | 54.05 | 54.95 | 58.55 | 0.00 | - | 1 | 15 | 76.98% |
| JNJ210917C00120000 | 2021-07-27 12:10PM EDT | 120.00 | 52.40 | 50.25 | 53.50 | 0.00 | - | 2 | 55 | 69.73% |
| JNJ210917C00125000 | 2021-07-07 10:25AM EDT | 125.00 | 43.21 | 45.05 | 48.65 | 0.00 | - | 1 | 65 | 65.14% |
| JNJ210917C00130000 | 2021-07-22 11:20AM EDT | 130.00 | 41.10 | 39.95 | 43.70 | 0.00 | - | 1 | 59 | 59.35% |
| JNJ210917C00135000 | 2021-07-27 2:17PM EDT | 135.00 | 37.53 | 35.05 | 38.60 | 0.00 | - | 3 | 79 | 52.15% |
| JNJ210917C00140000 | 2021-07-27 2:19PM EDT | 140.00 | 32.30 | 31.10 | 33.30 | 0.00 | - | 1 | 78 | 43.21% |
| JNJ210917C00145000 | 2021-07-29 12:40PM EDT | 145.00 | 26.54 | 26.15 | 28.30 | 0.00 | - | 1 | 229 | 37.55% |
| JNJ210917C00150000 | 2021-07-28 3:14PM EDT | 150.00 | 22.47 | 21.25 | 22.85 | +0.97 | +4.51% | 7 | 903 | 27.66% |
| JNJ210917C00155000 | 2021-07-29 3:12PM EDT | 155.00 | 17.35 | 16.45 | 17.95 | 0.00 | - | 3 | 2,192 | 23.45% |
| JNJ210917C00160000 | 2021-07-30 3:58PM EDT | 160.00 | 12.35 | 12.00 | 13.20 | -0.25 | -1.98% | 4 | 2,544 | 19.93% |
| JNJ210917C00165000 | 2021-07-30 2:55PM EDT | 165.00 | 8.30 | 7.95 | 8.25 | +0.35 | +4.40% | 33 | 5,582 | 14.38% |
| JNJ210917C00170000 | 2021-07-30 3:43PM EDT | 170.00 | 4.43 | 4.45 | 4.60 | +0.03 | +0.68% | 56 | 5,574 | 13.54% |
| JNJ210917C00175000 | 2021-07-30 3:59PM EDT | 175.00 | 2.05 | 2.03 | 2.10 | -0.02 | -0.97% | 312 | 31,997 | 13.06% |
| JNJ210917C00180000 | 2021-07-30 3:45PM EDT | 180.00 | 0.78 | 0.76 | 0.84 | -0.01 | -1.27% | 63 | 5,487 | 13.26% |
| JNJ210917C00185000 | 2021-07-30 3:45PM EDT | 185.00 | 0.27 | 0.24 | 0.30 | -0.01 | -3.57% | 10 | 1,926 | 13.60% |
| JNJ210917C00190000 | 2021-07-30 2:51PM EDT | 190.00 | 0.11 | 0.07 | 0.21 | -0.09 | -45.00% | 2 | 1,324 | 16.09% |
| JNJ210917C00195000 | 2021-07-21 1:22PM EDT | 195.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 15 | 501 | 17.04% |
| JNJ210917C00200000 | 2021-07-29 2:12PM EDT | 200.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 5 | 1,110 | 18.90% |
| JNJ210917C00210000 | 2021-07-29 9:30AM EDT | 210.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 391 | 25.24% |
| JNJ210917C00220000 | 2021-07-22 9:50AM EDT | 220.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 547 | 27.54% |
| JNJ210917C00230000 | 2021-07-27 9:39AM EDT | 230.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 4 | 572 | 35.60% |
| JNJ210917C00240000 | 2021-07-29 2:54PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 362 | 32.62% |
| JNJ210917C00250000 | 2021-07-23 10:59AM EDT | 250.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 570 | 36.33% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210917P00060000 | 2021-06-29 2:50PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 84 | 108.59% |
| JNJ210917P00065000 | 2021-06-21 3:35PM EDT | 65.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 190 | 103.71% |
| JNJ210917P00070000 | 2021-05-07 2:06PM EDT | 70.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 57 | 105.47% |
| JNJ210917P00075000 | 2021-05-21 12:55PM EDT | 75.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 52 | 96.48% |
| JNJ210917P00080000 | 2021-06-18 10:31AM EDT | 80.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 20 | 37 | 87.70% |
| JNJ210917P00085000 | 2021-07-08 11:44AM EDT | 85.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 6 | 39 | 81.64% |
| JNJ210917P00090000 | 2021-06-18 10:37AM EDT | 90.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 20 | 60 | 70.90% |
| JNJ210917P00095000 | 2021-07-01 11:04AM EDT | 95.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 167 | 71.29% |
| JNJ210917P00100000 | 2021-07-22 9:49AM EDT | 100.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 120 | 59.77% |
| JNJ210917P00105000 | 2021-07-06 3:04PM EDT | 105.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 97 | 53.71% |
| JNJ210917P00110000 | 2021-07-23 12:24PM EDT | 110.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 8 | 734 | 50.00% |
| JNJ210917P00115000 | 2021-07-27 3:45PM EDT | 115.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 6 | 291 | 47.17% |
| JNJ210917P00120000 | 2021-07-28 11:54AM EDT | 120.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 1,156 | 46.97% |
| JNJ210917P00125000 | 2021-07-27 9:31AM EDT | 125.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 1,107 | 43.75% |
| JNJ210917P00130000 | 2021-07-30 2:18PM EDT | 130.00 | 0.07 | 0.04 | 0.17 | -0.02 | -22.22% | 3 | 1,194 | 38.09% |
| JNJ210917P00135000 | 2021-07-28 11:42AM EDT | 135.00 | 0.14 | 0.08 | 0.16 | 0.00 | - | 1 | 799 | 33.30% |
| JNJ210917P00140000 | 2021-07-30 3:07PM EDT | 140.00 | 0.18 | 0.13 | 0.21 | -0.02 | -10.00% | 1 | 1,923 | 30.32% |
| JNJ210917P00145000 | 2021-07-30 9:30AM EDT | 145.00 | 0.25 | 0.18 | 0.25 | -0.01 | -3.85% | 1 | 3,155 | 26.81% |
| JNJ210917P00150000 | 2021-07-30 1:41PM EDT | 150.00 | 0.30 | 0.29 | 0.39 | -0.06 | -16.67% | 7 | 4,861 | 24.54% |
| JNJ210917P00155000 | 2021-07-30 2:12PM EDT | 155.00 | 0.50 | 0.50 | 0.56 | -0.06 | -10.71% | 59 | 3,979 | 21.68% |
| JNJ210917P00160000 | 2021-07-30 3:46PM EDT | 160.00 | 0.87 | 0.87 | 0.93 | -0.05 | -5.43% | 113 | 6,514 | 19.46% |
| JNJ210917P00165000 | 2021-07-30 3:36PM EDT | 165.00 | 1.64 | 1.59 | 1.69 | -0.04 | -2.38% | 154 | 4,287 | 17.79% |
| JNJ210917P00170000 | 2021-07-30 3:46PM EDT | 170.00 | 3.21 | 3.10 | 3.25 | -0.06 | -1.83% | 217 | 1,006 | 17.04% |
| JNJ210917P00175000 | 2021-07-30 3:48PM EDT | 175.00 | 5.95 | 5.70 | 5.90 | -0.20 | -3.25% | 14 | 286 | 17.18% |
| JNJ210917P00180000 | 2021-07-29 10:19AM EDT | 180.00 | 9.55 | 9.40 | 9.70 | -0.90 | -8.61% | 7 | 147 | 18.79% |
| JNJ210917P00185000 | 2021-07-26 9:46AM EDT | 185.00 | 14.55 | 13.20 | 14.55 | 0.00 | - | 7 | 93 | 23.55% |
| JNJ210917P00190000 | 2021-07-28 12:18PM EDT | 190.00 | 18.30 | 18.10 | 19.45 | 0.00 | - | 4 | 110 | 27.89% |
| JNJ210917P00195000 | 2021-05-20 11:31AM EDT | 195.00 | 26.45 | 32.05 | 35.90 | 0.00 | - | 1 | 50 | 77.12% |
| JNJ210917P00200000 | 2021-07-20 3:13PM EDT | 200.00 | 32.00 | 27.60 | 30.25 | 0.00 | - | 1 | 125 | 41.70% |
| JNJ210917P00210000 | 2021-02-08 11:18AM EDT | 210.00 | 49.22 | 51.10 | 54.00 | 0.00 | - | 1 | 30 | 108.21% |
| JNJ210917P00220000 | 2021-07-09 10:46AM EDT | 220.00 | 50.90 | 46.90 | 50.55 | 0.00 | - | 2 | 6 | 59.40% |
| JNJ210917P00230000 | 2021-07-09 1:38PM EDT | 230.00 | 61.30 | 57.05 | 60.80 | 0.00 | - | 4 | 30 | 52.73% |
| JNJ210917P00240000 | 2021-07-20 3:14PM EDT | 240.00 | 71.85 | 67.20 | 70.35 | 0.00 | - | 9 | 10 | 56.64% |
| JNJ210917P00250000 | 2021-07-19 11:40AM EDT | 250.00 | 84.30 | 77.10 | 80.55 | 0.00 | - | 6 | 95 | 62.50% |
© 2021 Verizon Media. All rights reserved.
