UK markets open in 1 hour 1 minute
NIKKEI 225
29,013.27-5.06(-0.02%)HANG SENG
28,697.52+138.93(+0.49%)CRUDE OIL
70.63-0.41(-0.58%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.22+0.79 (+0.48%)
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 | 2021-06-15 12:29PM EDT | 70.00 | 95.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617C00075000 | 2021-05-21 2:24PM EDT | 75.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ220617C00080000 | 2021-05-21 2:24PM EDT | 80.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ220617C00085000 | 2021-05-21 11:32AM EDT | 85.00 | 87.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617C00090000 | 2021-06-15 12:29PM EDT | 90.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617C00095000 | 2021-05-21 2:52PM EDT | 95.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| JNJ220617C00100000 | 2021-06-09 10:58AM EDT | 100.00 | 65.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617C00105000 | 2021-05-21 2:52PM EDT | 105.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JNJ220617C00110000 | 2021-06-07 1:54PM EDT | 110.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617C00115000 | 2021-06-08 12:14PM EDT | 115.00 | 47.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ220617C00120000 | 2021-06-02 3:47PM EDT | 120.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617C00125000 | 2021-06-16 11:07AM EDT | 125.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617C00130000 | 2021-06-11 10:09AM EDT | 130.00 | 36.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ220617C00135000 | 2021-06-16 3:59PM EDT | 135.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ220617C00140000 | 2021-06-16 12:54PM EDT | 140.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ220617C00145000 | 2021-06-14 11:20AM EDT | 145.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617C00150000 | 2021-06-16 12:42PM EDT | 150.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617C00155000 | 2021-06-11 2:57PM EDT | 155.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ220617C00160000 | 2021-06-16 2:01PM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ220617C00165000 | 2021-06-16 12:05PM EDT | 165.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617C00170000 | 2021-06-15 3:54PM EDT | 170.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| JNJ220617C00175000 | 2021-06-17 9:59AM EDT | 175.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| JNJ220617C00180000 | 2021-06-16 12:43PM EDT | 180.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ220617C00185000 | 2021-06-16 9:51AM EDT | 185.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ220617C00190000 | 2021-06-17 2:35PM EDT | 190.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 3.13% |
| JNJ220617C00195000 | 2021-06-14 11:28AM EDT | 195.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| JNJ220617C00200000 | 2021-06-16 9:44AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ220617C00210000 | 2021-06-16 1:27PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220617C00220000 | 2021-06-16 1:27PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ220617C00230000 | 2021-06-15 10:39AM EDT | 230.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| JNJ220617C00240000 | 2021-06-15 1:29PM EDT | 240.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220617C00250000 | 2021-06-14 12:23PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220617P00070000 | 2021-06-10 11:19AM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ220617P00075000 | 2021-06-09 1:42PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| JNJ220617P00080000 | 2021-05-13 3:40PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ220617P00085000 | 2021-03-29 1:09PM EDT | 85.00 | 0.48 | 0.27 | 0.81 | 0.00 | - | 6 | 223 | 38.87% |
| JNJ220617P00090000 | 2021-05-04 11:25AM EDT | 90.00 | 0.61 | 0.05 | 0.99 | 0.00 | - | 1 | 445 | 37.43% |
| JNJ220617P00095000 | 2021-05-20 11:00AM EDT | 95.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ220617P00100000 | 2021-06-14 1:08PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ220617P00105000 | 2021-05-11 1:50PM EDT | 105.00 | 0.95 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ220617P00110000 | 2021-04-28 12:12PM EDT | 110.00 | 1.64 | 1.04 | 1.14 | 0.00 | - | 1 | 214 | 27.55% |
| JNJ220617P00115000 | 2021-06-15 1:26PM EDT | 115.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220617P00120000 | 2021-06-16 11:33AM EDT | 120.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JNJ220617P00125000 | 2021-06-16 11:04AM EDT | 125.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| JNJ220617P00130000 | 2021-06-08 2:13PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| JNJ220617P00135000 | 2021-06-04 11:19AM EDT | 135.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| JNJ220617P00140000 | 2021-06-17 3:25PM EDT | 140.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JNJ220617P00145000 | 2021-06-09 12:29PM EDT | 145.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ220617P00150000 | 2021-06-16 2:04PM EDT | 150.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JNJ220617P00155000 | 2021-06-11 12:53PM EDT | 155.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ220617P00160000 | 2021-06-15 2:51PM EDT | 160.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| JNJ220617P00165000 | 2021-06-14 3:40PM EDT | 165.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.05% |
| JNJ220617P00170000 | 2021-06-11 12:53PM EDT | 170.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ220617P00175000 | 2021-05-20 1:15PM EDT | 175.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617P00180000 | 2021-06-15 12:51PM EDT | 180.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220617P00185000 | 2021-05-24 9:40AM EDT | 185.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220617P00190000 | 2021-05-18 9:30AM EDT | 190.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| JNJ220617P00195000 | 2021-05-06 2:39PM EDT | 195.00 | 34.10 | 32.80 | 36.80 | 0.00 | - | 20 | 250 | 25.42% |
| JNJ220617P00200000 | 2021-04-29 2:35PM EDT | 200.00 | 42.20 | 35.85 | 36.60 | 0.00 | - | 1 | 858 | 16.52% |
| JNJ220617P00210000 | 2021-05-26 3:42PM EDT | 210.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ220617P00220000 | 2021-06-16 1:11PM EDT | 220.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ220617P00230000 | 2021-04-22 2:56PM EDT | 230.00 | 69.12 | 61.90 | 65.30 | 0.00 | - | 4 | 61 | 18.58% |
| JNJ220617P00240000 | 2021-05-13 2:18PM EDT | 240.00 | 73.65 | 76.75 | 79.75 | 0.00 | - | 14 | 24 | 34.86% |
| JNJ220617P00250000 | 2021-02-22 3:21PM EDT | 250.00 | 92.05 | 89.00 | 94.00 | 0.00 | - | - | 4 | 46.02% |
© 2021 Verizon Media. All rights reserved.
