Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220617C00070000 | 2021-11-24 10:43AM EST | 70.00 | 90.10 | 97.90 | 98.95 | 0.00 | - | 20 | 45 | 84.72% |
| JNJ220617C00075000 | 2021-11-19 3:40PM EST | 75.00 | 87.81 | 91.50 | 95.05 | 0.00 | - | 77 | 2 | 76.76% |
| JNJ220617C00080000 | 2021-11-19 3:41PM EST | 80.00 | 82.83 | 86.80 | 90.05 | 0.00 | - | 186 | 0 | 73.14% |
| JNJ220617C00085000 | 2021-11-19 3:41PM EST | 85.00 | 77.79 | 81.70 | 84.95 | 0.00 | - | 16 | 1 | 66.75% |
| JNJ220617C00090000 | 2021-12-09 3:36PM EST | 90.00 | 75.65 | 81.35 | 83.30 | 0.00 | - | 1 | 0 | 91.37% |
| JNJ220617C00095000 | 2021-11-19 3:42PM EST | 95.00 | 67.81 | 71.70 | 75.25 | 0.00 | - | 44 | 8 | 58.72% |
| JNJ220617C00100000 | 2021-12-29 10:34AM EST | 100.00 | 70.52 | 71.25 | 73.05 | 0.00 | - | 1 | 51 | 78.17% |
| JNJ220617C00105000 | 2021-11-19 3:40PM EST | 105.00 | 57.82 | 62.15 | 65.15 | 0.00 | - | 12 | 1 | 51.37% |
| JNJ220617C00110000 | 2021-11-24 10:08AM EST | 110.00 | 50.50 | 58.30 | 59.55 | 0.00 | - | 2 | 4 | 53.27% |
| JNJ220617C00115000 | 2021-12-13 3:23PM EST | 115.00 | 54.31 | 56.15 | 58.10 | 0.00 | - | 1 | 4 | 61.76% |
| JNJ220617C00120000 | 2021-11-23 9:35AM EST | 120.00 | 40.50 | 48.85 | 50.05 | 0.00 | - | 2 | 90 | 47.17% |
| JNJ220617C00125000 | 2021-12-31 2:15PM EST | 125.00 | 47.24 | 46.55 | 48.45 | 0.00 | - | 2 | 104 | 53.33% |
| JNJ220617C00130000 | 2021-12-28 1:24PM EST | 130.00 | 40.92 | 41.60 | 43.45 | 0.00 | - | 20 | 244 | 51.95% |
| JNJ220617C00135000 | 2021-12-22 2:20PM EST | 135.00 | 33.84 | 37.00 | 38.80 | 0.00 | - | 3 | 602 | 48.21% |
| JNJ220617C00140000 | 2022-01-05 9:33AM EST | 140.00 | 33.45 | 32.35 | 33.75 | +2.10 | +6.70% | 2 | 561 | 43.13% |
| JNJ220617C00145000 | 2022-01-04 12:15PM EST | 145.00 | 28.25 | 28.15 | 28.75 | 0.00 | - | 7 | 619 | 38.27% |
| JNJ220617C00150000 | 2022-01-03 3:47PM EST | 150.00 | 23.00 | 23.65 | 24.50 | 0.00 | - | 11 | 1,701 | 35.51% |
| JNJ220617C00155000 | 2022-01-05 12:20PM EST | 155.00 | 20.20 | 19.35 | 20.35 | +1.15 | +6.04% | 2 | 1,170 | 32.70% |
| JNJ220617C00160000 | 2022-01-05 10:17AM EST | 160.00 | 15.15 | 15.55 | 16.25 | -0.42 | -2.70% | 5 | 1,219 | 29.63% |
| JNJ220617C00165000 | 2022-01-05 1:39PM EST | 165.00 | 12.75 | 11.95 | 12.65 | +1.15 | +9.91% | 6 | 1,115 | 27.27% |
| JNJ220617C00170000 | 2022-01-05 3:55PM EST | 170.00 | 9.45 | 8.75 | 9.75 | +0.62 | +7.02% | 6 | 1,809 | 25.87% |
| JNJ220617C00175000 | 2022-01-05 3:31PM EST | 175.00 | 7.05 | 6.00 | 7.15 | +0.86 | +13.89% | 19 | 4,058 | 24.34% |
| JNJ220617C00180000 | 2022-01-05 2:41PM EST | 180.00 | 4.60 | 4.30 | 5.00 | +0.09 | +2.00% | 25 | 5,115 | 22.95% |
| JNJ220617C00185000 | 2022-01-05 3:38PM EST | 185.00 | 3.35 | 2.74 | 3.20 | +0.35 | +11.67% | 18 | 3,283 | 21.38% |
| JNJ220617C00190000 | 2022-01-05 3:00PM EST | 190.00 | 2.13 | 1.69 | 2.47 | +0.21 | +10.94% | 19 | 1,902 | 21.99% |
| JNJ220617C00195000 | 2022-01-05 3:15PM EST | 195.00 | 1.39 | 1.20 | 1.75 | +0.19 | +15.83% | 25 | 811 | 21.95% |
| JNJ220617C00200000 | 2022-01-03 3:50PM EST | 200.00 | 0.85 | 0.75 | 1.23 | 0.00 | - | 11 | 3,246 | 21.96% |
| JNJ220617C00210000 | 2022-01-05 2:42PM EST | 210.00 | 0.45 | 0.31 | 0.58 | 0.00 | - | 4 | 447 | 21.96% |
| JNJ220617C00220000 | 2022-01-03 9:32AM EST | 220.00 | 0.15 | 0.12 | 0.34 | 0.00 | - | 1 | 1,858 | 22.97% |
| JNJ220617C00230000 | 2021-12-29 1:51PM EST | 230.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 1,054 | 25.42% |
| JNJ220617C00240000 | 2022-01-04 11:36AM EST | 240.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 12 | 455 | 33.00% |
| JNJ220617C00250000 | 2021-12-31 3:32PM EST | 250.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 101 | 604 | 35.84% |
| JNJ220617C00260000 | 2021-12-16 3:59PM EST | 260.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 270 | 38.53% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220617P00070000 | 2022-01-03 9:30AM EST | 70.00 | 0.55 | 0.00 | 0.18 | 0.00 | - | 6 | 1,102 | 55.47% |
| JNJ220617P00075000 | 2022-01-04 1:13PM EST | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 132 | 51.76% |
| JNJ220617P00080000 | 2021-12-07 1:01PM EST | 80.00 | 0.22 | 0.00 | 0.59 | 0.00 | - | 5 | 175 | 55.76% |
| JNJ220617P00085000 | 2021-12-31 1:54PM EST | 85.00 | 0.24 | 0.00 | 0.59 | 0.00 | - | 4 | 237 | 51.61% |
| JNJ220617P00090000 | 2021-12-31 1:55PM EST | 90.00 | 0.22 | 0.00 | 0.58 | 0.00 | - | 2 | 445 | 53.37% |
| JNJ220617P00095000 | 2021-12-01 11:30AM EST | 95.00 | 0.50 | 0.00 | 0.71 | 0.00 | - | 1 | 41 | 51.17% |
| JNJ220617P00100000 | 2022-01-04 2:13PM EST | 100.00 | 0.28 | 0.03 | 0.63 | 0.00 | - | 6 | 612 | 46.07% |
| JNJ220617P00105000 | 2021-12-27 2:08PM EST | 105.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 4 | 213 | 43.77% |
| JNJ220617P00110000 | 2021-12-23 2:53PM EST | 110.00 | 0.50 | 0.05 | 0.64 | 0.00 | - | 124 | 311 | 38.77% |
| JNJ220617P00115000 | 2022-01-05 12:21PM EST | 115.00 | 0.30 | 0.31 | 0.75 | -0.45 | -60.00% | 12 | 316 | 36.45% |
| JNJ220617P00120000 | 2022-01-05 11:44AM EST | 120.00 | 0.53 | 0.25 | 0.75 | -0.25 | -32.05% | 1 | 749 | 32.98% |
| JNJ220617P00125000 | 2022-01-05 2:12PM EST | 125.00 | 0.70 | 0.50 | 1.09 | -0.21 | -23.08% | 55 | 629 | 32.31% |
| JNJ220617P00130000 | 2022-01-04 12:15PM EST | 130.00 | 0.90 | 0.76 | 1.07 | 0.00 | - | 45 | 819 | 28.70% |
| JNJ220617P00135000 | 2022-01-04 3:54PM EST | 135.00 | 1.20 | 0.99 | 1.40 | 0.00 | - | 8 | 934 | 27.22% |
| JNJ220617P00140000 | 2022-01-04 2:30PM EST | 140.00 | 1.40 | 1.30 | 1.92 | -0.15 | -9.68% | 2 | 2,307 | 26.17% |
| JNJ220617P00145000 | 2021-12-30 3:45PM EST | 145.00 | 2.14 | 1.78 | 2.10 | 0.00 | - | 85 | 2,173 | 23.20% |
| JNJ220617P00150000 | 2022-01-05 2:45PM EST | 150.00 | 2.70 | 2.55 | 2.99 | -0.05 | -1.82% | 55 | 2,035 | 22.47% |
| JNJ220617P00155000 | 2022-01-05 2:37PM EST | 155.00 | 3.55 | 3.50 | 3.80 | -0.05 | -1.39% | 78 | 4,063 | 20.71% |
| JNJ220617P00160000 | 2022-01-05 2:45PM EST | 160.00 | 4.65 | 4.45 | 5.00 | -0.24 | -4.91% | 16 | 2,201 | 19.28% |
| JNJ220617P00165000 | 2022-01-05 3:38PM EST | 165.00 | 6.10 | 6.35 | 6.95 | -0.40 | -6.15% | 30 | 1,213 | 18.75% |
| JNJ220617P00170000 | 2022-01-05 12:10PM EST | 170.00 | 7.85 | 8.35 | 8.90 | -0.45 | -5.42% | 16 | 619 | 17.09% |
| JNJ220617P00175000 | 2021-12-30 11:21AM EST | 175.00 | 10.80 | 10.40 | 11.25 | 0.00 | - | 9 | 226 | 15.01% |
| JNJ220617P00180000 | 2021-11-12 11:24AM EST | 180.00 | 20.00 | 15.85 | 17.75 | 0.00 | - | 10 | 208 | 22.58% |
| JNJ220617P00185000 | 2021-12-30 11:04AM EST | 185.00 | 16.65 | 16.45 | 18.80 | 0.00 | - | 3 | 0 | 13.55% |
| JNJ220617P00190000 | 2021-12-30 1:54PM EST | 190.00 | 21.10 | 20.80 | 21.95 | 0.00 | - | 1 | 140 | 0.00% |
| JNJ220617P00195000 | 2021-11-10 6:58AM EST | 195.00 | 39.80 | 31.60 | 32.15 | 0.00 | - | 1 | 275 | 30.35% |
| JNJ220617P00200000 | 2021-11-03 12:00PM EST | 200.00 | 39.40 | 41.90 | 43.50 | 0.00 | - | 8 | 1,881 | 50.37% |
| JNJ220617P00210000 | 2021-11-10 6:58AM EST | 210.00 | 47.55 | 44.40 | 46.75 | 0.00 | - | 1 | 403 | 36.69% |
| JNJ220617P00220000 | 2021-11-10 6:58AM EST | 220.00 | 44.95 | 54.90 | 56.85 | 0.00 | - | 100 | 225 | 41.49% |
| JNJ220617P00230000 | 2021-11-10 6:58AM EST | 230.00 | 56.25 | 64.25 | 67.75 | 0.00 | - | 2 | 62 | 48.77% |
| JNJ220617P00240000 | 2021-11-10 6:58AM EST | 240.00 | 69.00 | 74.85 | 76.15 | 0.00 | - | 1 | 27 | 46.64% |
| JNJ220617P00250000 | 2021-11-10 6:58AM EST | 250.00 | 92.05 | 85.35 | 86.20 | 0.00 | - | - | 4 | 50.31% |
| JNJ220617P00260000 | 2021-11-10 6:58AM EST | 260.00 | 85.60 | 94.65 | 97.65 | 0.00 | - | 2 | 1 | 53.33% |
© 2022 Yahoo. All rights reserved.
