Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.08+0.36 (+0.22%)
At close: 4:00PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230120C00070000 | 2021-08-20 3:58PM EDT | 70.00 | 109.58 | 94.05 | 96.35 | 0.00 | - | 36 | 0 | 54.37% |
| JNJ230120C00075000 | 2021-09-10 11:53AM EDT | 75.00 | 92.80 | 85.55 | 87.15 | 0.00 | - | 3 | 6 | 0.00% |
| JNJ230120C00080000 | 2021-08-23 9:32AM EDT | 80.00 | 98.50 | 83.75 | 86.75 | 0.00 | - | 10 | 14 | 48.95% |
| JNJ230120C00085000 | 2021-08-20 3:58PM EDT | 85.00 | 94.56 | 79.15 | 81.35 | 0.00 | - | 20 | 6 | 43.57% |
| JNJ230120C00090000 | 2021-08-20 3:57PM EDT | 90.00 | 89.52 | 74.20 | 75.90 | 0.00 | - | 82 | 1 | 38.18% |
| JNJ230120C00095000 | 2021-08-20 3:55PM EDT | 95.00 | 84.46 | 69.25 | 71.10 | 0.00 | - | 15 | 3 | 36.25% |
| JNJ230120C00100000 | 2021-10-20 11:28AM EDT | 100.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120C00105000 | 2021-10-06 1:07PM EDT | 105.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230120C00110000 | 2021-10-13 2:01PM EDT | 110.00 | 50.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120C00115000 | 2021-10-15 1:59PM EDT | 115.00 | 47.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120C00120000 | 2021-10-21 11:03AM EDT | 120.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ230120C00125000 | 2021-10-12 2:32PM EDT | 125.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230120C00130000 | 2021-10-25 3:58PM EDT | 130.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ230120C00135000 | 2021-10-22 10:57AM EDT | 135.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120C00140000 | 2021-10-22 1:48PM EDT | 140.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ230120C00145000 | 2021-10-21 3:15PM EDT | 145.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ230120C00150000 | 2021-10-22 3:58PM EDT | 150.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120C00155000 | 2021-10-25 3:51PM EDT | 155.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120C00160000 | 2021-10-25 3:05PM EDT | 160.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| JNJ230120C00165000 | 2021-10-25 3:07PM EDT | 165.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| JNJ230120C00170000 | 2021-10-25 3:52PM EDT | 170.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.78% |
| JNJ230120C00175000 | 2021-10-25 1:39PM EDT | 175.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| JNJ230120C00180000 | 2021-10-25 3:39PM EDT | 180.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| JNJ230120C00185000 | 2021-10-25 10:19AM EDT | 185.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| JNJ230120C00190000 | 2021-10-22 10:23AM EDT | 190.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ230120C00195000 | 2021-10-22 9:35AM EDT | 195.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JNJ230120C00200000 | 2021-10-22 3:40PM EDT | 200.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JNJ230120C00210000 | 2021-10-21 11:37AM EDT | 210.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ230120C00220000 | 2021-10-22 11:04AM EDT | 220.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ230120C00230000 | 2021-10-14 10:39AM EDT | 230.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ230120C00240000 | 2021-10-21 1:28PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ230120C00250000 | 2021-10-21 9:40AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ230120C00260000 | 2021-10-25 11:37AM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230120P00070000 | 2021-10-22 11:59AM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| JNJ230120P00075000 | 2021-10-01 12:06PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JNJ230120P00080000 | 2021-10-19 12:07PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JNJ230120P00085000 | 2021-10-01 9:43AM EDT | 85.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ230120P00090000 | 2021-10-01 3:32PM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| JNJ230120P00095000 | 2021-10-14 1:53PM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ230120P00100000 | 2021-10-19 1:52PM EDT | 100.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| JNJ230120P00105000 | 2021-10-20 3:56PM EDT | 105.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ230120P00110000 | 2021-10-20 1:21PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ230120P00115000 | 2021-10-22 12:49PM EDT | 115.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JNJ230120P00120000 | 2021-10-22 12:47PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ230120P00125000 | 2021-10-25 9:52AM EDT | 125.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JNJ230120P00130000 | 2021-10-25 3:32PM EDT | 130.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| JNJ230120P00135000 | 2021-10-22 1:17PM EDT | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| JNJ230120P00140000 | 2021-10-25 1:35PM EDT | 140.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| JNJ230120P00145000 | 2021-10-25 3:53PM EDT | 145.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| JNJ230120P00150000 | 2021-10-25 2:52PM EDT | 150.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| JNJ230120P00155000 | 2021-10-25 2:45PM EDT | 155.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| JNJ230120P00160000 | 2021-10-22 1:21PM EDT | 160.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| JNJ230120P00165000 | 2021-10-25 1:51PM EDT | 165.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120P00170000 | 2021-10-19 10:11AM EDT | 170.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120P00175000 | 2021-10-22 3:40PM EDT | 175.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120P00180000 | 2021-10-21 10:22AM EDT | 180.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JNJ230120P00185000 | 2021-09-20 3:50PM EDT | 185.00 | 31.00 | 28.35 | 29.60 | 0.00 | - | 3 | 142 | 22.24% |
| JNJ230120P00190000 | 2021-10-07 10:22AM EDT | 190.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ230120P00195000 | 2021-10-04 3:50PM EDT | 195.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ230120P00200000 | 2021-10-19 10:36AM EDT | 200.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230120P00210000 | 2021-09-20 3:51PM EDT | 210.00 | 51.95 | 49.15 | 53.05 | 0.00 | - | 1 | 78 | 28.25% |
| JNJ230120P00220000 | 2021-10-04 9:30AM EDT | 220.00 | 66.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230120P00230000 | 2021-08-16 12:31PM EDT | 230.00 | 58.65 | 67.00 | 72.00 | 0.00 | - | 290 | 0 | 31.66% |
| JNJ230120P00240000 | 2021-08-23 9:46AM EDT | 240.00 | 66.80 | 77.30 | 81.45 | 0.00 | - | 4 | 123 | 32.89% |
| JNJ230120P00250000 | 2021-10-05 10:54AM EDT | 250.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230120P00260000 | 2021-09-27 10:49AM EDT | 260.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
