Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230120C00070000 | 2022-08-15 11:04AM EDT | 70.00 | 95.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120C00075000 | 2022-05-23 11:45AM EDT | 75.00 | 104.88 | 100.75 | 101.85 | 0.00 | - | 4 | 4 | 137.04% |
| JNJ230120C00080000 | 2022-07-19 1:46PM EDT | 80.00 | 91.92 | 86.00 | 86.60 | 0.00 | - | 2 | 7 | 0.00% |
| JNJ230120C00085000 | 2022-06-08 3:41PM EDT | 85.00 | 92.69 | 93.05 | 94.15 | 0.00 | - | 2 | 1 | 131.13% |
| JNJ230120C00090000 | 2022-05-20 3:52PM EDT | 90.00 | 86.73 | 79.55 | 80.55 | 0.00 | - | 5 | 0 | 77.67% |
| JNJ230120C00095000 | 2022-06-24 1:26PM EDT | 95.00 | 87.30 | 76.65 | 78.00 | 0.00 | - | 1 | 2 | 85.28% |
| JNJ230120C00100000 | 2022-07-13 2:00PM EDT | 100.00 | 75.70 | 64.35 | 66.35 | 0.00 | - | 2 | 83 | 0.00% |
| JNJ230120C00105000 | 2022-07-13 2:00PM EDT | 105.00 | 70.75 | 59.40 | 61.50 | 0.00 | - | 1 | 3 | 0.00% |
| JNJ230120C00110000 | 2022-04-20 11:25AM EDT | 110.00 | 73.20 | 66.20 | 67.70 | 0.00 | - | 1 | 5 | 87.23% |
| JNJ230120C00115000 | 2022-05-13 9:30AM EDT | 115.00 | 64.03 | 57.60 | 60.05 | +13.93 | +27.80% | 1 | 87 | 69.07% |
| JNJ230120C00120000 | 2022-06-15 2:41PM EDT | 120.00 | 51.66 | 58.15 | 59.60 | 0.00 | - | 1 | 222 | 81.71% |
| JNJ230120C00125000 | 2022-08-03 1:41PM EDT | 125.00 | 50.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120C00130000 | 2022-08-17 3:11PM EDT | 130.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120C00135000 | 2022-08-18 10:43AM EDT | 135.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ230120C00140000 | 2022-08-17 11:32AM EDT | 140.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230120C00145000 | 2022-08-18 1:26PM EDT | 145.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| JNJ230120C00150000 | 2022-08-18 2:23PM EDT | 150.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| JNJ230120C00155000 | 2022-08-18 1:40PM EDT | 155.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ230120C00160000 | 2022-08-18 10:19AM EDT | 160.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ230120C00165000 | 2022-08-18 2:22PM EDT | 165.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JNJ230120C00170000 | 2022-08-18 3:56PM EDT | 170.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| JNJ230120C00175000 | 2022-08-18 3:31PM EDT | 175.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| JNJ230120C00180000 | 2022-08-18 3:50PM EDT | 180.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| JNJ230120C00185000 | 2022-08-18 3:54PM EDT | 185.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| JNJ230120C00190000 | 2022-08-18 3:57PM EDT | 190.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| JNJ230120C00195000 | 2022-08-18 3:59PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| JNJ230120C00200000 | 2022-08-18 3:59PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| JNJ230120C00210000 | 2022-08-17 3:50PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JNJ230120C00220000 | 2022-08-17 3:11PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ230120C00230000 | 2022-08-18 9:30AM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ230120C00240000 | 2022-08-17 3:11PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| JNJ230120C00250000 | 2022-08-18 12:57PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| JNJ230120C00260000 | 2022-08-18 10:23AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230120P00070000 | 2022-08-18 2:08PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JNJ230120P00075000 | 2022-08-17 2:56PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ230120P00080000 | 2022-08-17 2:56PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ230120P00085000 | 2022-08-17 2:57PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| JNJ230120P00090000 | 2022-08-17 2:56PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ230120P00095000 | 2022-08-17 2:57PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ230120P00100000 | 2022-08-17 2:57PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ230120P00105000 | 2022-08-17 2:58PM EDT | 105.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ230120P00110000 | 2022-08-17 2:57PM EDT | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ230120P00115000 | 2022-08-16 1:34PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| JNJ230120P00120000 | 2022-08-17 10:49AM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ230120P00125000 | 2022-08-18 12:11PM EDT | 125.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JNJ230120P00130000 | 2022-08-18 2:02PM EDT | 130.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| JNJ230120P00135000 | 2022-08-18 3:42PM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| JNJ230120P00140000 | 2022-08-18 3:44PM EDT | 140.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| JNJ230120P00145000 | 2022-08-18 2:17PM EDT | 145.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| JNJ230120P00150000 | 2022-08-18 3:48PM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| JNJ230120P00155000 | 2022-08-18 3:11PM EDT | 155.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| JNJ230120P00160000 | 2022-08-18 3:28PM EDT | 160.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JNJ230120P00165000 | 2022-08-18 3:49PM EDT | 165.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| JNJ230120P00170000 | 2022-08-18 3:35PM EDT | 170.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JNJ230120P00175000 | 2022-08-17 3:11PM EDT | 175.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| JNJ230120P00180000 | 2022-08-17 3:04PM EDT | 180.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120P00185000 | 2022-08-17 3:47PM EDT | 185.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230120P00190000 | 2022-07-13 11:12AM EDT | 190.00 | 18.69 | 24.95 | 26.90 | 0.00 | - | 4 | 237 | 25.59% |
| JNJ230120P00195000 | 2022-07-20 1:48PM EDT | 195.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JNJ230120P00200000 | 2022-08-12 11:32AM EDT | 200.00 | 35.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ230120P00210000 | 2022-06-22 3:18PM EDT | 210.00 | 34.25 | 38.05 | 39.55 | 0.00 | - | 20 | 191 | 0.00% |
| JNJ230120P00220000 | 2022-08-04 10:32AM EDT | 220.00 | 47.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120P00230000 | 2022-07-13 2:29PM EDT | 230.00 | 54.90 | 64.50 | 66.80 | 0.00 | - | 7 | 243 | 43.66% |
| JNJ230120P00240000 | 2022-06-28 9:39AM EDT | 240.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 23 | 185 | 0.00% |
| JNJ230120P00250000 | 2022-06-24 11:23AM EDT | 250.00 | 68.40 | 77.70 | 79.30 | 0.00 | - | 2 | 132 | 0.00% |
| JNJ230120P00260000 | 2022-07-19 12:50PM EDT | 260.00 | 88.10 | 94.55 | 95.25 | 0.00 | - | 2 | 196 | 46.75% |
© 2022 Yahoo. All rights reserved.
