UK Markets open in 50 mins
NIKKEI 225
28,546.18-276.11(-0.96%)HANG SENG
29,391.23-767.78(-2.55%)CRUDE OIL
52.41-0.36(-0.68%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.98+2.43 (+1.49%)
At close: 4:00PM EST
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210917C00060000 | 2020-07-09 11:00AM EST | 60.00 | 81.47 | 87.80 | 89.40 | 0.00 | - | 2 | 1 | 0.00% |
| JNJ210917C00065000 | 2020-07-09 4:04PM EST | 65.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210917C00070000 | 2020-07-09 4:04PM EST | 70.00 | 82.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210917C00075000 | 2020-07-09 4:04PM EST | 75.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 140 | 1 | 0.00% |
| JNJ210917C00080000 | 2020-07-09 11:00AM EST | 80.00 | 61.44 | 67.85 | 69.40 | 0.00 | - | 2 | 1 | 0.00% |
| JNJ210917C00085000 | 2020-10-06 10:52AM EST | 85.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ210917C00090000 | 2020-10-29 1:04PM EST | 90.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ210917C00095000 | 2020-11-02 11:31AM EST | 95.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210917C00100000 | 2020-11-03 9:30AM EST | 100.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JNJ210917C00105000 | 2020-11-06 1:11PM EST | 105.00 | 38.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210917C00110000 | 2020-11-06 12:12PM EST | 110.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210917C00115000 | 2020-11-04 3:59PM EST | 115.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ210917C00120000 | 2020-11-10 3:43PM EST | 120.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ210917C00125000 | 2020-11-02 10:14AM EST | 125.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JNJ210917C00130000 | 2020-11-02 10:16AM EST | 130.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ210917C00135000 | 2020-11-09 9:30AM EST | 135.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210917C00140000 | 2020-11-10 3:38PM EST | 140.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ210917C00145000 | 2020-11-10 1:19PM EST | 145.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210917C00150000 | 2020-11-10 3:54PM EST | 150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ210917C00155000 | 2020-11-09 11:04AM EST | 155.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210917C00160000 | 2020-11-10 11:38AM EST | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ210917C00165000 | 2020-11-09 1:27PM EST | 165.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JNJ210917C00170000 | 2020-11-10 1:19PM EST | 170.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| JNJ210917C00175000 | 2020-11-10 9:32AM EST | 175.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ210917C00180000 | 2020-11-10 1:19PM EST | 180.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ210917C00185000 | 2020-10-30 10:34AM EST | 185.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ210917C00190000 | 2020-11-09 2:16PM EST | 190.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ210917C00195000 | 2020-11-10 1:19PM EST | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ210917C00200000 | 2020-11-09 3:45PM EST | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| JNJ210917C00210000 | 2020-10-23 9:17AM EST | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ210917C00220000 | 2020-10-30 1:16PM EST | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ210917C00230000 | 2020-11-03 1:52PM EST | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210917P00060000 | 2020-11-10 9:49AM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JNJ210917P00065000 | 2020-11-05 1:14PM EST | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ210917P00070000 | 2020-09-21 9:40AM EST | 70.00 | 0.55 | 0.29 | 0.80 | 0.00 | - | 1 | 56 | 56.89% |
| JNJ210917P00075000 | 2020-10-19 12:50PM EST | 75.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ210917P00080000 | 2020-10-09 8:34AM EST | 80.00 | 0.80 | 0.47 | 1.08 | 0.00 | - | 2 | 28 | 52.10% |
| JNJ210917P00085000 | 2020-10-13 8:51AM EST | 85.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ210917P00090000 | 2020-11-02 3:25PM EST | 90.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JNJ210917P00095000 | 2020-11-10 11:58AM EST | 95.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ210917P00100000 | 2020-11-03 11:15AM EST | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ210917P00105000 | 2020-10-29 8:43AM EST | 105.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ210917P00110000 | 2020-11-09 1:17PM EST | 110.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JNJ210917P00115000 | 2020-11-05 11:03AM EST | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ210917P00120000 | 2020-11-10 9:49AM EST | 120.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ210917P00125000 | 2020-11-10 1:18PM EST | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ210917P00130000 | 2020-11-05 10:50AM EST | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| JNJ210917P00135000 | 2020-11-03 12:44PM EST | 135.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ210917P00140000 | 2020-10-26 12:33PM EST | 140.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ210917P00145000 | 2020-10-22 1:11PM EST | 145.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ210917P00150000 | 2020-10-22 12:14PM EST | 150.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ210917P00155000 | 2020-10-23 12:13PM EST | 155.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JNJ210917P00160000 | 2020-10-22 9:37AM EST | 160.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JNJ210917P00165000 | 2020-11-03 12:01PM EST | 165.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| JNJ210917P00170000 | 2020-10-07 2:56PM EST | 170.00 | 29.20 | 32.35 | 33.95 | 0.00 | - | 2 | 3 | 58.37% |
| JNJ210917P00175000 | 2020-08-27 2:19PM EST | 175.00 | 29.10 | 35.00 | 36.10 | 0.00 | - | 1 | 6 | 57.01% |
| JNJ210917P00180000 | 2020-10-29 10:39AM EST | 180.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ210917P00185000 | 2020-10-20 8:30AM EST | 185.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210917P00190000 | 2020-10-20 9:08AM EST | 190.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210917P00195000 | 2020-10-21 2:04PM EST | 195.00 | 54.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210917P00200000 | 2020-08-28 2:02PM EST | 200.00 | 51.10 | 56.05 | 57.85 | 0.00 | - | 2 | 31 | 64.97% |
| JNJ210917P00220000 | 2020-09-21 12:33PM EST | 220.00 | 79.45 | 78.40 | 79.70 | 0.00 | - | 2 | 1 | 78.20% |
| JNJ210917P00230000 | 2020-09-16 10:52AM EST | 230.00 | 83.90 | 83.90 | 86.40 | 0.00 | - | 2 | 21 | 74.77% |
© 2021 Verizon Media. All rights reserved.
