UK markets open in 15 minutes
NIKKEI 225
29,215.52 +190.06 (+0.65%) HANG SENG
25,760.98 +351.23 (+1.38%) CRUDE OIL
83.12 +0.68 (+0.82%) GOLD FUTURES
1,778.80 +13.10 (+0.74%) DOW
35,258.61 -36.15 (-0.10%) BTC-GBP
45,065.02 -437.87 (-0.96%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.12-1.18 (-0.73%)
At close: 4:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220617C00070000 | 2021-08-26 10:17AM EDT | 70.00 | 103.79 | 93.55 | 96.10 | 0.00 | - | 2 | 45 | 89.38% |
| JNJ220617C00075000 | 2021-09-22 3:31PM EDT | 75.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ220617C00080000 | 2021-08-23 3:23PM EDT | 80.00 | 98.15 | 84.15 | 85.70 | 0.00 | - | 59 | 57 | 77.78% |
| JNJ220617C00085000 | 2021-08-23 11:39AM EDT | 85.00 | 93.05 | 79.15 | 81.35 | 0.00 | - | 1 | 2 | 73.85% |
| JNJ220617C00090000 | 2021-08-20 3:55PM EDT | 90.00 | 89.44 | 74.30 | 75.80 | 0.00 | - | 11 | 1 | 67.66% |
| JNJ220617C00095000 | 2021-08-20 3:55PM EDT | 95.00 | 84.42 | 69.35 | 71.00 | 0.00 | - | 22 | 8 | 63.26% |
| JNJ220617C00100000 | 2021-08-23 10:13AM EDT | 100.00 | 78.53 | 64.45 | 65.95 | 0.00 | - | 3 | 51 | 58.62% |
| JNJ220617C00105000 | 2021-09-10 10:11AM EDT | 105.00 | 63.00 | 55.45 | 57.30 | 0.00 | - | 2 | 12 | 41.36% |
| JNJ220617C00110000 | 2021-09-22 2:45PM EDT | 110.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617C00115000 | 2021-09-24 11:28AM EDT | 115.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ220617C00120000 | 2021-10-18 3:57PM EDT | 120.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617C00125000 | 2021-10-14 12:18PM EDT | 125.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ220617C00130000 | 2021-10-14 2:38PM EDT | 130.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ220617C00135000 | 2021-10-15 2:19PM EDT | 135.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617C00140000 | 2021-10-18 2:51PM EDT | 140.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ220617C00145000 | 2021-10-18 9:57AM EDT | 145.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ220617C00150000 | 2021-10-15 1:16PM EDT | 150.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617C00155000 | 2021-10-18 3:43PM EDT | 155.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617C00160000 | 2021-10-18 3:59PM EDT | 160.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| JNJ220617C00165000 | 2021-10-18 3:53PM EDT | 165.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.78% |
| JNJ220617C00170000 | 2021-10-18 12:43PM EDT | 170.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| JNJ220617C00175000 | 2021-10-18 3:59PM EDT | 175.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| JNJ220617C00180000 | 2021-10-18 3:58PM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| JNJ220617C00185000 | 2021-10-18 3:39PM EDT | 185.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JNJ220617C00190000 | 2021-10-18 3:52PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ220617C00195000 | 2021-10-18 2:29PM EDT | 195.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220617C00200000 | 2021-10-18 12:59PM EDT | 200.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220617C00210000 | 2021-10-14 3:13PM EDT | 210.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220617C00220000 | 2021-10-18 10:56AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JNJ220617C00230000 | 2021-10-08 10:00AM EDT | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ220617C00240000 | 2021-10-15 2:36PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| JNJ220617C00250000 | 2021-10-04 12:55PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| JNJ220617C00260000 | 2021-09-30 9:40AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220617P00070000 | 2021-10-14 10:50AM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JNJ220617P00075000 | 2021-10-14 11:14AM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JNJ220617P00080000 | 2021-10-12 12:07PM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JNJ220617P00085000 | 2021-09-14 11:25AM EDT | 85.00 | 0.33 | 0.13 | 1.64 | 0.00 | - | 6 | 237 | 53.61% |
| JNJ220617P00090000 | 2021-10-11 11:34AM EDT | 90.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ220617P00095000 | 2021-09-07 9:30AM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| JNJ220617P00100000 | 2021-10-13 11:16AM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ220617P00105000 | 2021-10-12 12:33PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JNJ220617P00110000 | 2021-10-12 1:33PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JNJ220617P00115000 | 2021-10-15 10:49AM EDT | 115.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220617P00120000 | 2021-10-04 11:20AM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNJ220617P00125000 | 2021-10-18 1:56PM EDT | 125.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| JNJ220617P00130000 | 2021-10-18 11:16AM EDT | 130.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| JNJ220617P00135000 | 2021-10-18 1:38PM EDT | 135.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| JNJ220617P00140000 | 2021-10-18 3:53PM EDT | 140.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 3.13% |
| JNJ220617P00145000 | 2021-10-18 1:23PM EDT | 145.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| JNJ220617P00150000 | 2021-10-18 2:18PM EDT | 150.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| JNJ220617P00155000 | 2021-10-18 1:16PM EDT | 155.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| JNJ220617P00160000 | 2021-10-18 2:09PM EDT | 160.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| JNJ220617P00165000 | 2021-10-15 10:31AM EDT | 165.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ220617P00170000 | 2021-10-08 3:33PM EDT | 170.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617P00175000 | 2021-10-18 10:01AM EDT | 175.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ220617P00180000 | 2021-10-08 10:21AM EDT | 180.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617P00185000 | 2021-09-24 12:24PM EDT | 185.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617P00190000 | 2021-09-22 1:05PM EDT | 190.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617P00195000 | 2021-10-06 10:17AM EDT | 195.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617P00200000 | 2021-09-23 1:32PM EDT | 200.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ220617P00210000 | 2021-09-23 2:44PM EDT | 210.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617P00220000 | 2021-08-20 3:36PM EDT | 220.00 | 44.95 | 56.25 | 59.20 | 0.00 | - | 100 | 225 | 0.00% |
| JNJ220617P00230000 | 2021-08-16 12:18PM EDT | 230.00 | 56.25 | 65.20 | 69.85 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617P00240000 | 2021-09-01 3:29PM EDT | 240.00 | 69.00 | 79.60 | 83.85 | 0.00 | - | 1 | 27 | 42.42% |
| JNJ220617P00250000 | 2021-08-25 5:23PM EDT | 250.00 | 92.05 | 85.65 | 88.85 | 0.00 | - | - | 4 | 0.00% |
| JNJ220617P00260000 | 2021-08-16 12:33PM EDT | 260.00 | 85.60 | 95.20 | 99.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
