Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.32+0.32 (+0.22%)
As of 2:28PM EDT. Market open.
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 | 52.71% |
| JNJ210917C00065000 | 2020-07-09 8:19PM EDT | 65.00 | 64.00 | 83.10 | 83.70 | 0.00 | - | 2 | 0 | 39.94% |
| JNJ210917C00070000 | 2020-07-09 8:19PM EDT | 70.00 | 82.52 | 78.00 | 79.55 | 0.00 | - | 1 | 0 | 45.92% |
| JNJ210917C00075000 | 2020-07-09 8:19PM EDT | 75.00 | 60.45 | 72.85 | 73.85 | 0.00 | - | 140 | 1 | 35.65% |
| JNJ210917C00080000 | 2020-07-09 12:00PM EDT | 80.00 | 61.44 | 67.85 | 69.40 | 0.00 | - | 2 | 1 | 37.67% |
| JNJ210917C00085000 | 2020-07-09 8:19PM EDT | 85.00 | 45.50 | 62.80 | 64.25 | 0.00 | - | 3 | 0 | 33.37% |
| JNJ210917C00090000 | 2020-07-09 8:19PM EDT | 90.00 | 59.80 | 57.85 | 59.00 | 0.00 | - | 2 | 3 | 28.50% |
| JNJ210917C00095000 | 2020-08-12 2:24PM EDT | 95.00 | 55.01 | 52.90 | 54.30 | 0.00 | - | 7 | 0 | 27.99% |
| JNJ210917C00100000 | 2020-07-01 12:45PM EDT | 100.00 | 42.00 | 45.30 | 47.35 | 0.00 | - | 1 | 59 | 0.00% |
| JNJ210917C00105000 | 2020-07-27 12:13PM EDT | 105.00 | 43.30 | 43.35 | 44.40 | 0.00 | - | 2 | 0 | 23.27% |
| JNJ210917C00110000 | 2020-07-23 10:37AM EDT | 110.00 | 40.45 | 38.65 | 39.60 | 0.00 | - | 2 | 22 | 21.67% |
| JNJ210917C00115000 | 2020-08-11 3:33PM EDT | 115.00 | 33.55 | 34.55 | 35.20 | 0.00 | - | 2 | 0 | 21.41% |
| JNJ210917C00120000 | 2020-07-14 11:53AM EDT | 120.00 | 30.55 | 29.20 | 31.45 | +0.85 | +2.86% | 1 | 123 | 22.42% |
| JNJ210917C00125000 | 2020-06-30 9:59AM EDT | 125.00 | 20.20 | 24.85 | 26.30 | 0.00 | - | 1 | 51 | 19.12% |
| JNJ210917C00130000 | 2020-08-03 10:44AM EDT | 130.00 | 22.00 | 22.65 | 23.25 | 0.00 | - | 2 | 81 | 20.55% |
| JNJ210917C00135000 | 2020-08-04 10:47AM EDT | 135.00 | 19.43 | 19.10 | 19.75 | 0.00 | - | 1 | 45 | 20.19% |
| JNJ210917C00140000 | 2020-07-31 2:23PM EDT | 140.00 | 13.90 | 16.00 | 16.60 | 0.00 | - | 2 | 0 | 19.93% |
| JNJ210917C00145000 | 2020-08-05 12:55PM EDT | 145.00 | 13.77 | 13.15 | 13.80 | +0.27 | +2.00% | 1 | 46 | 19.72% |
| JNJ210917C00150000 | 2020-08-13 1:10PM EDT | 150.00 | 10.83 | 10.75 | 11.30 | 0.00 | - | 23 | 346 | 19.48% |
| JNJ210917C00155000 | 2020-08-10 11:37AM EDT | 155.00 | 9.03 | 8.55 | 9.10 | 0.00 | - | 1 | 47 | 19.20% |
| JNJ210917C00160000 | 2020-08-13 10:09AM EDT | 160.00 | 6.95 | 6.80 | 7.25 | 0.00 | - | 7 | 185 | 18.99% |
| JNJ210917C00165000 | 2020-08-12 3:52PM EDT | 165.00 | 5.70 | 5.30 | 5.70 | 0.00 | - | 5 | 44 | 18.81% |
| JNJ210917C00170000 | 2020-07-24 9:30AM EDT | 170.00 | 5.20 | 4.20 | 4.45 | 0.00 | - | 4 | 0 | 18.68% |
| JNJ210917C00175000 | 2020-08-06 11:17AM EDT | 175.00 | 3.35 | 3.20 | 3.50 | 0.00 | - | 1 | 53 | 18.71% |
| JNJ210917C00180000 | 2020-07-30 1:23PM EDT | 180.00 | 2.27 | 2.52 | 2.71 | 0.00 | - | 1 | 31 | 18.68% |
| JNJ210917C00185000 | 2020-08-05 3:57PM EDT | 185.00 | 2.22 | 1.93 | 2.19 | 0.00 | - | 3 | 19 | 18.95% |
| JNJ210917C00190000 | 2020-07-22 2:42PM EDT | 190.00 | 1.67 | 1.50 | 1.73 | 0.00 | - | 1 | 0 | 19.08% |
| JNJ210917C00195000 | 2020-08-03 9:37AM EDT | 195.00 | 1.05 | 1.18 | 1.33 | 0.00 | - | 4 | 0 | 19.09% |
| JNJ210917C00200000 | 2020-08-06 9:30AM EDT | 200.00 | 1.10 | 0.90 | 1.06 | 0.00 | - | 1 | 0 | 19.28% |
| JNJ210917C00210000 | 2020-07-22 3:40PM EDT | 210.00 | 0.70 | 0.59 | 0.69 | 0.00 | - | 5 | 19 | 19.72% |
| JNJ210917C00220000 | 2020-08-14 12:04PM EDT | 220.00 | 0.42 | 0.30 | 0.53 | -0.12 | -22.22% | 1 | 0 | 20.69% |
| JNJ210917C00230000 | 2020-08-12 9:30AM EDT | 230.00 | 0.32 | 0.15 | 0.43 | 0.00 | - | 20 | 124 | 21.73% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210917P00060000 | 2020-07-29 10:46AM EDT | 60.00 | 0.42 | 0.28 | 0.85 | 0.00 | - | - | 0 | 50.37% |
| JNJ210917P00065000 | 2020-07-16 1:38PM EDT | 65.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 2 | 34 | 47.88% |
| JNJ210917P00070000 | 2020-07-21 2:00PM EDT | 70.00 | 0.67 | 0.30 | 1.24 | 0.00 | - | 2 | 59 | 46.11% |
| JNJ210917P00075000 | 2020-06-15 1:29PM EDT | 75.00 | 1.70 | 0.77 | 1.39 | 0.00 | - | 1 | 31 | 43.51% |
| JNJ210917P00080000 | 2020-08-07 3:49PM EDT | 80.00 | 1.28 | 0.53 | 1.67 | 0.00 | - | 1 | 28 | 41.76% |
| JNJ210917P00085000 | 2020-07-16 12:20PM EDT | 85.00 | 1.70 | 1.24 | 1.42 | 0.00 | - | 1 | 0 | 36.83% |
| JNJ210917P00090000 | 2020-07-22 1:08PM EDT | 90.00 | 1.70 | 1.44 | 1.69 | 0.00 | - | 1 | 38 | 35.16% |
| JNJ210917P00095000 | 2020-08-03 10:07AM EDT | 95.00 | 2.06 | 1.93 | 2.07 | 0.00 | - | 3 | 16 | 33.84% |
| JNJ210917P00100000 | 2020-07-09 8:19PM EDT | 100.00 | 4.95 | 1.94 | 2.72 | 0.00 | - | 1 | 135 | 33.34% |
| JNJ210917P00105000 | 2020-08-06 11:37AM EDT | 105.00 | 3.15 | 2.87 | 3.10 | 0.00 | - | 1 | 58 | 31.50% |
| JNJ210917P00110000 | 2020-07-06 9:48AM EDT | 110.00 | 5.30 | 3.45 | 3.85 | 0.00 | - | 219 | 0 | 30.65% |
| JNJ210917P00115000 | 2020-08-06 11:37AM EDT | 115.00 | 4.59 | 4.30 | 4.55 | 0.00 | - | 1 | 0 | 29.34% |
| JNJ210917P00120000 | 2020-07-09 11:59AM EDT | 120.00 | 8.04 | 5.00 | 6.10 | 0.00 | - | 1 | 15 | 29.77% |
| JNJ210917P00125000 | 2020-08-10 11:18AM EDT | 125.00 | 6.55 | 6.50 | 6.75 | 0.00 | - | 90 | 0 | 27.75% |
| JNJ210917P00130000 | 2020-08-03 10:41AM EDT | 130.00 | 7.70 | 7.90 | 8.15 | 0.00 | - | 3 | 66 | 27.04% |
| JNJ210917P00135000 | 2020-08-13 11:23AM EDT | 135.00 | 9.60 | 9.55 | 9.80 | 0.00 | - | 2 | 0 | 26.42% |
| JNJ210917P00140000 | 2020-08-07 9:44AM EDT | 140.00 | 12.06 | 11.50 | 11.80 | 0.00 | - | 30 | 337 | 26.03% |
| JNJ210917P00145000 | 2020-08-11 2:40PM EDT | 145.00 | 14.10 | 13.80 | 14.15 | 0.00 | - | 1 | 0 | 25.82% |
| JNJ210917P00150000 | 2020-08-11 2:56PM EDT | 150.00 | 16.85 | 16.35 | 16.70 | 0.00 | - | 9 | 0 | 25.53% |
| JNJ210917P00155000 | 2020-07-22 2:45PM EDT | 155.00 | 19.70 | 19.20 | 19.85 | 0.00 | - | 1 | 96 | 25.83% |
| JNJ210917P00160000 | 2020-07-14 1:58PM EDT | 160.00 | 25.30 | 21.70 | 24.90 | 0.00 | - | 4 | 143 | 28.84% |
| JNJ210917P00165000 | 2020-07-17 10:18AM EDT | 165.00 | 26.55 | 25.80 | 26.75 | 0.00 | - | 2 | 3 | 26.32% |
| JNJ210917P00170000 | 2020-07-09 8:19PM EDT | 170.00 | 33.65 | 30.25 | 32.35 | 0.00 | - | 4 | 4 | 29.73% |
| JNJ210917P00175000 | 2020-07-09 8:19PM EDT | 175.00 | 30.60 | 34.05 | 36.65 | 0.00 | - | - | 1 | 30.78% |
| JNJ210917P00180000 | 2020-07-31 12:08PM EDT | 180.00 | 41.50 | 37.80 | 38.90 | 0.00 | - | 1 | 0 | 27.94% |
| JNJ210917P00185000 | 2020-07-09 8:19PM EDT | 185.00 | 39.64 | 42.65 | 44.40 | 0.00 | - | - | 4 | 30.75% |
| JNJ210917P00190000 | 2020-07-09 8:19PM EDT | 190.00 | 51.20 | 47.45 | 48.90 | 0.00 | - | 1 | 2 | 31.59% |
| JNJ210917P00195000 | 2020-07-09 8:19PM EDT | 195.00 | 73.50 | 51.40 | 53.65 | 0.00 | - | 1 | 2 | 32.79% |
| JNJ210917P00200000 | 2020-07-09 8:19PM EDT | 200.00 | 56.20 | 54.25 | 58.00 | 0.00 | - | 2 | 31 | 33.07% |
| JNJ210917P00230000 | 2020-07-09 8:19PM EDT | 230.00 | 85.00 | 85.35 | 87.25 | 0.00 | - | - | 0 | 39.54% |
© 2020 Verizon Media. All rights reserved.
