Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.27+0.07 (+0.04%)
At close: 4:00PM EDT
172.53 +0.26 (0.15%)
Pre-market: 04:48AM EDT
Pre-market: 04:48AM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121C00060000 | 2021-06-08 10:12AM EDT | 60.00 | 104.05 | 106.95 | 110.70 | 0.00 | - | 1 | 39 | 0.00% |
| JNJ220121C00065000 | 2021-05-28 12:55PM EDT | 65.00 | 104.70 | 97.15 | 101.40 | 0.00 | - | 2 | 5 | 0.00% |
| JNJ220121C00070000 | 2021-06-08 10:00AM EDT | 70.00 | 94.35 | 96.60 | 101.00 | 0.00 | - | 2 | 11 | 0.00% |
| JNJ220121C00075000 | 2021-05-28 2:25PM EDT | 75.00 | 94.60 | 87.15 | 91.35 | 0.00 | - | 2 | 9 | 0.00% |
| JNJ220121C00080000 | 2021-05-27 3:26PM EDT | 80.00 | 88.65 | 82.15 | 86.35 | 0.00 | - | 1 | 9 | 0.00% |
| JNJ220121C00085000 | 2021-06-07 10:26AM EDT | 85.00 | 80.65 | 83.60 | 83.90 | 0.00 | - | 3 | 16 | 0.00% |
| JNJ220121C00090000 | 2021-07-27 11:21AM EDT | 90.00 | 82.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00095000 | 2021-06-08 3:31PM EDT | 95.00 | 68.30 | 72.00 | 75.80 | 0.00 | - | 14 | 22 | 0.00% |
| JNJ220121C00100000 | 2021-07-30 3:03PM EDT | 100.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00105000 | 2021-07-22 3:51PM EDT | 105.00 | 65.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00110000 | 2021-08-02 2:21PM EDT | 110.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00115000 | 2021-07-27 3:05PM EDT | 115.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121C00120000 | 2021-07-30 11:26AM EDT | 120.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ220121C00125000 | 2021-08-02 2:26PM EDT | 125.00 | 47.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ220121C00130000 | 2021-08-02 12:12PM EDT | 130.00 | 42.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00135000 | 2021-07-30 10:27AM EDT | 135.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ220121C00140000 | 2021-08-02 11:06AM EDT | 140.00 | 33.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121C00145000 | 2021-07-30 3:21PM EDT | 145.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ220121C00150000 | 2021-08-02 12:14PM EDT | 150.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ220121C00155000 | 2021-08-02 12:14PM EDT | 155.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ220121C00160000 | 2021-08-02 1:51PM EDT | 160.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ220121C00165000 | 2021-08-02 1:13PM EDT | 165.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ220121C00170000 | 2021-08-02 2:34PM EDT | 170.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| JNJ220121C00175000 | 2021-08-02 3:32PM EDT | 175.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| JNJ220121C00180000 | 2021-08-02 2:06PM EDT | 180.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| JNJ220121C00185000 | 2021-08-02 3:24PM EDT | 185.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 3.13% |
| JNJ220121C00190000 | 2021-08-02 1:37PM EDT | 190.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JNJ220121C00195000 | 2021-07-30 2:50PM EDT | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ220121C00200000 | 2021-08-02 3:33PM EDT | 200.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ220121C00210000 | 2021-08-02 12:07PM EDT | 210.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| JNJ220121C00220000 | 2021-07-30 11:14AM EDT | 220.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220121C00230000 | 2021-08-02 3:14PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JNJ220121C00240000 | 2021-08-02 1:48PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| JNJ220121C00250000 | 2021-08-02 1:48PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121P00060000 | 2021-07-28 2:04PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| JNJ220121P00065000 | 2021-07-26 12:52PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ220121P00070000 | 2021-07-28 2:03PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 25.00% |
| JNJ220121P00075000 | 2021-07-15 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| JNJ220121P00080000 | 2021-07-23 11:19AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ220121P00085000 | 2021-07-28 2:04PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| JNJ220121P00090000 | 2021-07-29 3:46PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JNJ220121P00095000 | 2021-06-29 10:55AM EDT | 95.00 | 0.29 | 0.09 | 0.33 | 0.00 | - | 1 | 449 | 43.56% |
| JNJ220121P00100000 | 2021-07-27 9:53AM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JNJ220121P00105000 | 2021-07-22 2:01PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ220121P00110000 | 2021-07-30 9:34AM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JNJ220121P00115000 | 2021-07-30 3:04PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JNJ220121P00120000 | 2021-07-29 11:54AM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ220121P00125000 | 2021-08-02 2:25PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ220121P00130000 | 2021-07-30 3:23PM EDT | 130.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ220121P00135000 | 2021-07-30 10:53AM EDT | 135.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220121P00140000 | 2021-08-02 2:40PM EDT | 140.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| JNJ220121P00145000 | 2021-08-02 2:59PM EDT | 145.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JNJ220121P00150000 | 2021-08-02 12:04PM EDT | 150.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| JNJ220121P00155000 | 2021-08-02 1:09PM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| JNJ220121P00160000 | 2021-08-02 3:48PM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| JNJ220121P00165000 | 2021-08-02 1:09PM EDT | 165.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| JNJ220121P00170000 | 2021-08-02 3:39PM EDT | 170.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.39% |
| JNJ220121P00175000 | 2021-08-02 3:35PM EDT | 175.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| JNJ220121P00180000 | 2021-08-02 2:51PM EDT | 180.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNJ220121P00185000 | 2021-08-02 10:51AM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ220121P00190000 | 2021-07-20 1:48PM EDT | 190.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JNJ220121P00195000 | 2021-08-02 3:12PM EDT | 195.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121P00200000 | 2021-06-07 12:59PM EDT | 200.00 | 37.20 | 32.90 | 33.10 | 0.00 | - | 5 | 227 | 30.40% |
| JNJ220121P00210000 | 2021-05-13 2:11PM EDT | 210.00 | 42.91 | 45.10 | 48.70 | 0.00 | - | 1 | 118 | 49.16% |
| JNJ220121P00220000 | 2021-05-14 10:56AM EDT | 220.00 | 52.05 | 55.70 | 58.55 | 0.00 | - | 4 | 0 | 50.33% |
| JNJ220121P00230000 | 2021-04-06 1:55PM EDT | 230.00 | 68.79 | 62.80 | 67.20 | 0.00 | - | 1 | 4 | 54.95% |
| 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.
