UK markets closed
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.39+0.26(+0.41%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.88+0.63 (+0.39%)
As of 3:48PM EDT. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121C00060000 | 2021-04-19 11:17AM EDT | 60.00 | 102.64 | 102.50 | 102.90 | +4.94 | +5.06% | 20 | 54 | 39.84% |
| JNJ220121C00065000 | 2021-02-19 4:53PM EDT | 65.00 | 98.56 | 92.50 | 97.50 | 0.00 | - | 23 | 4 | 0.00% |
| JNJ220121C00070000 | 2021-02-19 4:55PM EDT | 70.00 | 93.71 | 87.50 | 92.50 | 0.00 | - | 15 | 3 | 0.00% |
| JNJ220121C00075000 | 2021-02-19 4:53PM EDT | 75.00 | 88.91 | 82.50 | 87.50 | 0.00 | - | 38 | 7 | 0.00% |
| JNJ220121C00080000 | 2021-03-01 11:11AM EDT | 80.00 | 80.88 | 82.75 | 85.65 | 0.00 | - | 1 | 6 | 52.37% |
| JNJ220121C00085000 | 2021-02-22 12:21PM EDT | 85.00 | 76.51 | 75.20 | 77.90 | 0.00 | - | 1 | 13 | 26.37% |
| JNJ220121C00090000 | 2021-03-02 3:14PM EDT | 90.00 | 69.75 | 70.60 | 75.50 | 0.00 | - | 2 | 17 | 53.11% |
| JNJ220121C00095000 | 2021-04-08 11:39AM EDT | 95.00 | 68.35 | 67.55 | 67.85 | 0.00 | - | 2 | 3 | 0.00% |
| JNJ220121C00100000 | 2021-04-14 11:38AM EDT | 100.00 | 59.70 | 62.40 | 62.95 | 0.00 | - | 1 | 1,259 | 23.15% |
| JNJ220121C00105000 | 2021-03-29 11:07AM EDT | 105.00 | 60.80 | 57.60 | 57.90 | 0.00 | - | 2 | 79 | 18.16% |
| JNJ220121C00110000 | 2021-03-29 12:51PM EDT | 110.00 | 57.17 | 52.40 | 53.10 | 0.00 | - | 3 | 127 | 22.41% |
| JNJ220121C00115000 | 2021-04-09 9:55AM EDT | 115.00 | 46.15 | 47.60 | 48.40 | 0.00 | - | 1 | 169 | 23.51% |
| JNJ220121C00120000 | 2021-04-15 10:53AM EDT | 120.00 | 42.39 | 42.70 | 43.20 | 0.00 | - | 2 | 439 | 19.21% |
| JNJ220121C00125000 | 2021-04-15 1:59PM EDT | 125.00 | 36.55 | 37.85 | 38.25 | 0.00 | - | 9 | 361 | 17.49% |
| JNJ220121C00130000 | 2021-04-19 9:37AM EDT | 130.00 | 33.60 | 33.20 | 33.45 | +0.60 | +1.82% | 7 | 914 | 16.76% |
| JNJ220121C00135000 | 2021-04-16 2:38PM EDT | 135.00 | 28.40 | 28.65 | 29.15 | 0.00 | - | 2 | 813 | 17.79% |
| JNJ220121C00140000 | 2021-04-16 12:07PM EDT | 140.00 | 24.60 | 24.35 | 24.70 | +0.95 | +4.02% | 5 | 1,427 | 17.07% |
| JNJ220121C00145000 | 2021-04-19 11:08AM EDT | 145.00 | 20.60 | 20.35 | 20.65 | +1.05 | +5.37% | 3 | 1,491 | 16.87% |
| JNJ220121C00150000 | 2021-04-19 11:18AM EDT | 150.00 | 16.80 | 16.70 | 16.95 | +0.25 | +1.51% | 5 | 4,614 | 16.72% |
| JNJ220121C00155000 | 2021-04-16 1:41PM EDT | 155.00 | 13.00 | 13.45 | 13.60 | 0.00 | - | 12 | 2,269 | 16.50% |
| JNJ220121C00160000 | 2021-04-19 3:20PM EDT | 160.00 | 10.72 | 10.65 | 10.75 | +0.32 | +3.08% | 66 | 2,582 | 16.44% |
| JNJ220121C00165000 | 2021-04-19 12:30PM EDT | 165.00 | 8.25 | 8.25 | 8.35 | +0.15 | +1.85% | 32 | 1,912 | 16.43% |
| JNJ220121C00170000 | 2021-04-19 1:52PM EDT | 170.00 | 6.13 | 6.30 | 6.40 | +0.03 | +0.49% | 26 | 2,335 | 16.47% |
| JNJ220121C00175000 | 2021-04-19 2:34PM EDT | 175.00 | 4.75 | 4.65 | 4.85 | +0.15 | +3.26% | 355 | 2,823 | 16.57% |
| JNJ220121C00180000 | 2021-04-19 3:20PM EDT | 180.00 | 3.57 | 3.50 | 3.65 | +0.12 | +3.48% | 14 | 3,350 | 16.70% |
| JNJ220121C00185000 | 2021-04-16 1:40PM EDT | 185.00 | 2.73 | 2.62 | 2.71 | +0.22 | +8.76% | 2 | 1,377 | 16.82% |
| JNJ220121C00190000 | 2021-04-19 2:30PM EDT | 190.00 | 2.01 | 1.97 | 2.11 | +0.09 | +4.69% | 34 | 2,206 | 17.26% |
| JNJ220121C00195000 | 2021-04-16 2:07PM EDT | 195.00 | 1.56 | 1.46 | 1.57 | 0.00 | - | 13 | 1,342 | 17.43% |
| JNJ220121C00200000 | 2021-04-16 1:54PM EDT | 200.00 | 1.17 | 1.15 | 1.22 | 0.00 | - | 22 | 9,618 | 17.81% |
| JNJ220121C00210000 | 2021-04-19 1:48PM EDT | 210.00 | 0.85 | 0.73 | 0.78 | +0.14 | +19.72% | 8 | 5,479 | 18.73% |
| JNJ220121C00220000 | 2021-04-16 3:32PM EDT | 220.00 | 0.38 | 0.40 | 0.61 | 0.00 | - | 4 | 1,387 | 20.25% |
| JNJ220121C00230000 | 2021-04-19 11:53AM EDT | 230.00 | 0.40 | 0.33 | 0.50 | 0.00 | - | 3 | 1,015 | 21.75% |
| JNJ220121C00240000 | 2021-04-19 2:24PM EDT | 240.00 | 0.34 | 0.32 | 0.37 | +0.03 | +9.68% | 39 | 1,103 | 22.68% |
| JNJ220121C00250000 | 2021-04-19 1:57PM EDT | 250.00 | 0.28 | 0.25 | 0.32 | +0.01 | +3.70% | 28 | 1,258 | 24.05% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121P00060000 | 2021-04-14 12:05PM EDT | 60.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 3 | 1,206 | 49.61% |
| JNJ220121P00065000 | 2021-04-13 2:15PM EDT | 65.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 10 | 283 | 47.66% |
| JNJ220121P00070000 | 2021-04-19 2:38PM EDT | 70.00 | 0.12 | 0.04 | 0.20 | +0.06 | +100.00% | 201 | 635 | 44.04% |
| JNJ220121P00075000 | 2021-01-25 3:41PM EDT | 75.00 | 0.40 | 0.05 | 1.26 | 0.00 | - | 7 | 111 | 55.93% |
| JNJ220121P00080000 | 2021-04-15 10:25AM EDT | 80.00 | 0.16 | 0.09 | 0.21 | 0.00 | - | 10 | 356 | 37.89% |
| JNJ220121P00085000 | 2021-04-09 10:52AM EDT | 85.00 | 0.32 | 0.11 | 0.32 | 0.00 | - | 10 | 355 | 37.23% |
| JNJ220121P00090000 | 2021-04-16 3:53PM EDT | 90.00 | 0.30 | 0.26 | 0.43 | 0.00 | - | 20 | 748 | 36.01% |
| JNJ220121P00095000 | 2021-04-13 1:33PM EDT | 95.00 | 0.45 | 0.20 | 2.26 | 0.00 | - | 15 | 450 | 47.23% |
| JNJ220121P00100000 | 2021-04-15 3:02PM EDT | 100.00 | 0.46 | 0.30 | 0.92 | 0.00 | - | 2 | 2,229 | 35.13% |
| JNJ220121P00105000 | 2021-04-15 3:14PM EDT | 105.00 | 0.61 | 0.50 | 0.63 | 0.00 | - | 1 | 889 | 29.75% |
| JNJ220121P00110000 | 2021-04-15 2:12PM EDT | 110.00 | 0.80 | 0.64 | 1.09 | 0.00 | - | 25 | 1,173 | 30.45% |
| JNJ220121P00115000 | 2021-04-16 2:30PM EDT | 115.00 | 0.91 | 0.93 | 0.98 | 0.00 | - | 99 | 796 | 26.94% |
| JNJ220121P00120000 | 2021-04-16 12:08PM EDT | 120.00 | 1.25 | 1.21 | 1.26 | 0.00 | - | 50 | 2,773 | 25.79% |
| JNJ220121P00125000 | 2021-04-19 11:19AM EDT | 125.00 | 1.66 | 1.56 | 1.64 | +0.03 | +1.84% | 11 | 3,005 | 24.78% |
| JNJ220121P00130000 | 2021-04-19 3:13PM EDT | 130.00 | 2.10 | 2.07 | 2.15 | -0.05 | -2.33% | 24 | 2,499 | 23.89% |
| JNJ220121P00135000 | 2021-04-19 3:03PM EDT | 135.00 | 2.71 | 2.75 | 2.80 | -0.11 | -3.90% | 35 | 2,391 | 23.03% |
| JNJ220121P00140000 | 2021-04-19 12:30PM EDT | 140.00 | 3.65 | 3.50 | 3.70 | 0.00 | - | 93 | 2,431 | 22.40% |
| JNJ220121P00145000 | 2021-04-19 3:11PM EDT | 145.00 | 4.70 | 4.65 | 4.80 | -0.10 | -2.08% | 46 | 3,006 | 21.74% |
| JNJ220121P00150000 | 2021-04-19 2:07PM EDT | 150.00 | 6.30 | 6.10 | 6.25 | +0.08 | +1.29% | 30 | 3,387 | 21.28% |
| JNJ220121P00155000 | 2021-04-19 3:03PM EDT | 155.00 | 7.88 | 7.90 | 8.05 | -0.22 | -2.72% | 28 | 2,200 | 20.94% |
| JNJ220121P00160000 | 2021-04-19 2:59PM EDT | 160.00 | 10.04 | 10.15 | 10.25 | -0.26 | -2.52% | 37 | 1,801 | 20.73% |
| JNJ220121P00165000 | 2021-04-19 3:12PM EDT | 165.00 | 12.75 | 12.70 | 12.90 | -0.70 | -5.20% | 4 | 2,136 | 20.73% |
| JNJ220121P00170000 | 2021-04-14 10:14AM EDT | 170.00 | 18.35 | 15.80 | 16.00 | 0.00 | - | 5 | 2,067 | 20.94% |
| JNJ220121P00175000 | 2021-04-19 11:53AM EDT | 175.00 | 19.35 | 19.20 | 19.45 | -2.65 | -12.05% | 1 | 67 | 21.24% |
| JNJ220121P00180000 | 2021-04-15 9:58AM EDT | 180.00 | 24.33 | 23.05 | 23.25 | 0.00 | - | 2 | 56 | 21.72% |
| JNJ220121P00185000 | 2021-04-15 12:29PM EDT | 185.00 | 28.20 | 27.15 | 27.65 | 0.00 | - | 4 | 80 | 22.99% |
| JNJ220121P00190000 | 2021-04-06 10:30AM EDT | 190.00 | 30.25 | 31.50 | 31.95 | 0.00 | - | 1 | 109 | 23.78% |
| JNJ220121P00195000 | 2021-04-09 11:28AM EDT | 195.00 | 37.95 | 36.00 | 36.25 | 0.00 | - | 3 | 432 | 24.27% |
| JNJ220121P00200000 | 2021-03-29 10:00AM EDT | 200.00 | 39.00 | 40.60 | 40.95 | 0.00 | - | 5 | 236 | 25.46% |
| JNJ220121P00210000 | 2021-03-26 12:41PM EDT | 210.00 | 50.21 | 50.00 | 50.55 | 0.00 | - | 1 | 114 | 27.91% |
| JNJ220121P00220000 | 2021-04-06 1:55PM EDT | 220.00 | 59.01 | 58.90 | 60.45 | 0.00 | - | 1 | 31 | 30.78% |
| JNJ220121P00230000 | 2021-04-06 1:55PM EDT | 230.00 | 68.79 | 69.45 | 70.10 | 0.00 | - | 1 | 4 | 32.61% |
| JNJ220121P00250000 | 2021-02-16 1:05AM EDT | 250.00 | 87.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
