Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.10+3.03 (+1.98%)
At close: 4:00PM EST
155.91 -0.19 (-0.12%)
After hours: 5:33PM EST
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220617C00070000 | 2021-03-04 12:41PM EST | 70.00 | 82.40 | 83.50 | 88.50 | 0.00 | - | 1 | 97 | 51.97% |
| JNJ220617C00075000 | 2020-11-20 3:16PM EST | 75.00 | 71.25 | 77.50 | 82.50 | 0.00 | - | 10 | 2 | 42.24% |
| JNJ220617C00080000 | 2021-01-26 10:16AM EST | 80.00 | 89.93 | 76.05 | 81.00 | 0.00 | - | 2 | 3 | 54.94% |
| JNJ220617C00085000 | 2021-01-26 11:52AM EST | 85.00 | 85.97 | 71.05 | 76.00 | 0.00 | - | 1 | 1 | 50.94% |
| JNJ220617C00090000 | 2021-02-22 9:35AM EST | 90.00 | 71.41 | 64.00 | 69.00 | 0.00 | - | 4 | 31 | 40.02% |
| JNJ220617C00095000 | 2021-02-19 1:46PM EST | 95.00 | 69.15 | 59.05 | 64.00 | 0.00 | - | 25 | 10 | 36.86% |
| JNJ220617C00100000 | 2021-02-22 11:30AM EST | 100.00 | 61.70 | 54.00 | 59.00 | 0.00 | - | 7 | 76 | 33.85% |
| JNJ220617C00105000 | 2021-03-03 2:31PM EST | 105.00 | 52.61 | 49.50 | 54.50 | 0.00 | - | 1 | 14 | 32.58% |
| JNJ220617C00110000 | 2021-02-19 12:53PM EST | 110.00 | 54.25 | 45.05 | 50.00 | 0.00 | - | 6 | 0 | 31.14% |
| JNJ220617C00115000 | 2021-01-15 1:14PM EST | 115.00 | 47.10 | 49.55 | 54.45 | 0.00 | - | 4 | 56 | 48.97% |
| JNJ220617C00120000 | 2021-02-24 3:14PM EST | 120.00 | 45.75 | 38.35 | 39.40 | 0.00 | - | 6 | 0 | 23.98% |
| JNJ220617C00125000 | 2021-03-04 2:53PM EST | 125.00 | 32.00 | 34.10 | 36.30 | 0.00 | - | 1 | 77 | 25.67% |
| JNJ220617C00130000 | 2021-03-04 2:13PM EST | 130.00 | 27.81 | 30.05 | 32.70 | 0.00 | - | 1 | 108 | 25.56% |
| JNJ220617C00135000 | 2021-03-01 9:45AM EST | 135.00 | 26.53 | 26.25 | 27.90 | -4.97 | -15.78% | 3 | 404 | 22.93% |
| JNJ220617C00140000 | 2021-03-01 3:08PM EST | 140.00 | 26.50 | 23.45 | 24.60 | 0.00 | - | 1 | 374 | 22.77% |
| JNJ220617C00145000 | 2021-03-03 10:24AM EST | 145.00 | 20.52 | 19.65 | 22.00 | -0.68 | -3.21% | 7 | 0 | 23.29% |
| JNJ220617C00150000 | 2021-03-04 2:30PM EST | 150.00 | 16.25 | 17.05 | 19.20 | 0.00 | - | 64 | 329 | 23.10% |
| JNJ220617C00155000 | 2021-03-04 2:04PM EST | 155.00 | 14.28 | 14.95 | 16.40 | +0.78 | +5.78% | 23 | 1,974 | 22.55% |
| JNJ220617C00160000 | 2021-03-04 10:25AM EST | 160.00 | 12.12 | 11.40 | 15.40 | -0.54 | -4.27% | 10 | 221 | 24.22% |
| JNJ220617C00165000 | 2021-03-04 1:53PM EST | 165.00 | 9.50 | 11.00 | 11.90 | 0.00 | - | 2 | 0 | 22.01% |
| JNJ220617C00170000 | 2021-03-04 1:53PM EST | 170.00 | 8.00 | 8.50 | 10.70 | 0.00 | - | 43 | 204 | 22.75% |
| JNJ220617C00175000 | 2021-03-04 12:55PM EST | 175.00 | 7.06 | 6.45 | 8.75 | 0.00 | - | 2 | 183 | 22.10% |
| JNJ220617C00180000 | 2021-03-01 12:57PM EST | 180.00 | 6.20 | 5.90 | 7.25 | -1.95 | -23.93% | 1 | 85 | 21.80% |
| JNJ220617C00185000 | 2021-03-05 3:06PM EST | 185.00 | 5.75 | 4.75 | 7.60 | -1.10 | -16.06% | 2 | 241 | 24.20% |
| JNJ220617C00190000 | 2021-03-03 3:31PM EST | 190.00 | 4.95 | 4.50 | 5.10 | 0.00 | - | 6 | 114 | 21.70% |
| JNJ220617C00195000 | 2021-03-03 10:35AM EST | 195.00 | 4.13 | 3.95 | 5.40 | 0.00 | - | 3 | 210 | 23.79% |
| JNJ220617C00200000 | 2021-03-04 11:27AM EST | 200.00 | 3.25 | 2.25 | 4.70 | 0.00 | - | 3 | 0 | 23.96% |
| JNJ220617C00210000 | 2021-03-03 2:18PM EST | 210.00 | 2.59 | 2.34 | 3.00 | 0.00 | - | 9 | 63 | 23.00% |
| JNJ220617C00220000 | 2021-03-04 9:59AM EST | 220.00 | 1.85 | 1.81 | 2.63 | 0.00 | - | 6 | 1,572 | 24.38% |
| JNJ220617C00230000 | 2021-03-04 3:50PM EST | 230.00 | 1.50 | 1.21 | 1.79 | 0.00 | - | 1 | 0 | 24.01% |
| JNJ220617C00240000 | 2021-03-04 1:35PM EST | 240.00 | 0.99 | 0.72 | 1.43 | 0.00 | - | 1 | 0 | 24.59% |
| JNJ220617C00250000 | 2021-03-05 12:57PM EST | 250.00 | 1.16 | 0.96 | 1.49 | +0.17 | +17.17% | 67 | 564 | 26.53% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220617P00070000 | 2021-03-01 2:57PM EST | 70.00 | 0.41 | 0.20 | 0.71 | 0.00 | - | 11 | 970 | 39.89% |
| JNJ220617P00075000 | 2021-03-01 2:46PM EST | 75.00 | 0.77 | 0.00 | 1.84 | 0.00 | - | 3 | 113 | 45.07% |
| JNJ220617P00080000 | 2021-03-01 12:04PM EST | 80.00 | 0.72 | 0.66 | 1.02 | 0.00 | - | 2 | 0 | 36.48% |
| JNJ220617P00085000 | 2021-02-25 11:37AM EST | 85.00 | 1.08 | 0.00 | 2.28 | 0.00 | - | 6 | 224 | 40.63% |
| JNJ220617P00090000 | 2021-03-04 1:35PM EST | 90.00 | 1.40 | 1.21 | 2.10 | +0.01 | +0.72% | 2 | 0 | 36.66% |
| JNJ220617P00095000 | 2021-03-04 1:36PM EST | 95.00 | 1.79 | 1.29 | 2.74 | 0.00 | - | 12 | 52 | 36.30% |
| JNJ220617P00100000 | 2021-03-03 11:16AM EST | 100.00 | 2.28 | 1.95 | 3.10 | 0.00 | - | 2 | 0 | 34.59% |
| JNJ220617P00105000 | 2021-03-03 9:30AM EST | 105.00 | 2.20 | 2.23 | 3.30 | 0.00 | - | 1 | 112 | 32.31% |
| JNJ220617P00110000 | 2021-02-26 3:59PM EST | 110.00 | 3.30 | 3.25 | 3.65 | 0.00 | - | 2 | 0 | 30.47% |
| JNJ220617P00115000 | 2021-02-25 11:37AM EST | 115.00 | 3.60 | 3.95 | 4.30 | 0.00 | - | 4 | 163 | 29.35% |
| JNJ220617P00120000 | 2021-03-03 1:29PM EST | 120.00 | 4.65 | 4.15 | 5.20 | 0.00 | - | 1 | 0 | 28.60% |
| JNJ220617P00125000 | 2021-03-01 11:52AM EST | 125.00 | 5.40 | 5.30 | 7.75 | 0.00 | - | 1 | 0 | 30.90% |
| JNJ220617P00130000 | 2021-03-03 10:46AM EST | 130.00 | 7.30 | 6.00 | 8.15 | 0.00 | - | 5 | 482 | 28.50% |
| JNJ220617P00135000 | 2021-03-04 12:12PM EST | 135.00 | 9.40 | 8.60 | 9.15 | 0.00 | - | 1 | 365 | 27.09% |
| JNJ220617P00140000 | 2021-03-03 9:38AM EST | 140.00 | 10.30 | 10.40 | 12.55 | +0.17 | +1.68% | 10 | 0 | 29.35% |
| JNJ220617P00145000 | 2021-02-26 10:36AM EST | 145.00 | 12.03 | 12.30 | 13.60 | 0.00 | - | 2 | 299 | 27.47% |
| JNJ220617P00150000 | 2021-02-25 9:54AM EST | 150.00 | 13.26 | 14.00 | 15.60 | 0.00 | - | 5 | 0 | 26.81% |
| JNJ220617P00155000 | 2021-03-04 1:07PM EST | 155.00 | 19.50 | 16.65 | 18.50 | 0.00 | - | 2 | 359 | 27.17% |
| JNJ220617P00160000 | 2021-03-04 10:01AM EST | 160.00 | 23.00 | 19.25 | 21.35 | 0.00 | - | 1 | 0 | 27.15% |
| JNJ220617P00165000 | 2021-03-03 10:20AM EST | 165.00 | 23.75 | 21.65 | 24.45 | 0.00 | - | 1 | 329 | 27.21% |
| JNJ220617P00170000 | 2021-02-23 10:03AM EST | 170.00 | 24.10 | 25.90 | 27.70 | 0.00 | - | 2 | 0 | 27.22% |
| JNJ220617P00175000 | 2021-02-26 10:12AM EST | 175.00 | 28.95 | 28.10 | 31.25 | 0.00 | - | 4 | 0 | 27.41% |
| JNJ220617P00180000 | 2021-02-01 3:55PM EST | 180.00 | 31.28 | 33.40 | 34.15 | 0.00 | - | 3 | 0 | 26.41% |
| JNJ220617P00185000 | 2020-09-10 12:42PM EST | 185.00 | 46.20 | 42.35 | 45.30 | 0.00 | - | 2 | 52 | 37.37% |
| JNJ220617P00190000 | 2021-02-01 3:03PM EST | 190.00 | 35.75 | 41.70 | 42.75 | 0.00 | - | 2 | 102 | 27.96% |
| JNJ220617P00195000 | 2021-02-11 11:37AM EST | 195.00 | 39.30 | 45.00 | 47.25 | 0.00 | - | 6 | 0 | 28.83% |
| JNJ220617P00200000 | 2021-02-10 2:31PM EST | 200.00 | 43.20 | 49.30 | 51.30 | 0.00 | - | 5 | 844 | 28.82% |
| JNJ220617P00210000 | 2021-02-22 1:11PM EST | 210.00 | 55.00 | 59.20 | 61.25 | 0.00 | - | 4 | 293 | 31.61% |
| JNJ220617P00220000 | 2021-02-22 1:12PM EST | 220.00 | 64.05 | 67.75 | 69.70 | 0.00 | - | 3 | 0 | 31.37% |
| JNJ220617P00230000 | 2021-02-17 3:34PM EST | 230.00 | 70.50 | 76.00 | 80.50 | 0.00 | - | 10 | 61 | 35.27% |
| JNJ220617P00240000 | 2021-02-22 1:13PM EST | 240.00 | 82.95 | 85.50 | 90.50 | 0.00 | - | 2 | 10 | 37.50% |
| JNJ220617P00250000 | 2021-02-22 2:21PM EST | 250.00 | 92.05 | 95.00 | 100.00 | 0.00 | - | - | 4 | 38.58% |
© 2021 Verizon Media. All rights reserved.
