UK markets open in 6 hours 2 minutes
NIKKEI 225
29,626.15+268.33(+0.91%)HANG SENG
28,610.65-26.85(-0.09%)CRUDE OIL
65.65+0.75(+1.16%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.50+0.76 (+0.45%)
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 | 2021-05-03 12:12PM EDT | 70.00 | 95.00 | 96.00 | 101.00 | 0.00 | - | 10 | 18 | 48.48% |
| JNJ230120C00075000 | 2021-04-22 1:00PM EDT | 75.00 | 90.70 | 91.00 | 96.00 | 0.00 | - | 13 | 16 | 45.14% |
| JNJ230120C00080000 | 2021-05-07 10:01AM EDT | 80.00 | 88.57 | 86.05 | 91.00 | +5.62 | +6.78% | 1 | 18 | 42.03% |
| JNJ230120C00085000 | 2021-05-07 10:08AM EDT | 85.00 | 83.00 | 81.05 | 86.00 | +4.55 | +5.80% | 1 | 8 | 39.11% |
| JNJ230120C00090000 | 2021-05-07 1:19PM EDT | 90.00 | 78.30 | 76.05 | 81.00 | +1.45 | +1.89% | 2 | 6 | 36.37% |
| JNJ230120C00095000 | 2021-04-16 11:45AM EDT | 95.00 | 65.00 | 71.05 | 76.00 | 0.00 | - | 6 | 0 | 33.75% |
| JNJ230120C00100000 | 2021-04-22 12:22PM EDT | 100.00 | 66.00 | 66.05 | 71.00 | 0.00 | - | 1 | 139 | 31.28% |
| JNJ230120C00105000 | 2021-05-03 11:37AM EDT | 105.00 | 60.00 | 61.00 | 66.00 | 0.00 | - | 2 | 14 | 28.91% |
| JNJ230120C00110000 | 2021-05-07 3:49PM EDT | 110.00 | 58.75 | 57.00 | 61.00 | +1.70 | +2.98% | 1 | 77 | 26.64% |
| JNJ230120C00115000 | 2021-04-09 9:53AM EDT | 115.00 | 47.15 | 51.00 | 56.00 | 0.00 | - | 7 | 78 | 24.46% |
| JNJ230120C00120000 | 2021-05-06 1:42PM EDT | 120.00 | 47.24 | 46.50 | 51.00 | 0.00 | - | 1 | 195 | 22.35% |
| JNJ230120C00125000 | 2021-04-22 3:28PM EDT | 125.00 | 41.30 | 42.80 | 45.55 | 0.00 | - | 1 | 88 | 19.12% |
| JNJ230120C00130000 | 2021-05-06 9:37AM EDT | 130.00 | 38.25 | 38.50 | 41.50 | 0.00 | - | 1 | 326 | 19.45% |
| JNJ230120C00135000 | 2021-05-03 2:33PM EDT | 135.00 | 32.90 | 35.50 | 36.05 | 0.00 | - | 4 | 170 | 16.47% |
| JNJ230120C00140000 | 2021-05-05 10:09AM EDT | 140.00 | 31.65 | 31.35 | 32.15 | 0.00 | - | 9 | 149 | 16.65% |
| JNJ230120C00145000 | 2021-05-07 3:33PM EDT | 145.00 | 28.20 | 27.25 | 28.50 | +0.70 | +2.55% | 11 | 185 | 16.77% |
| JNJ230120C00150000 | 2021-05-07 11:25AM EDT | 150.00 | 25.00 | 23.95 | 26.55 | +1.25 | +5.26% | 2 | 845 | 18.85% |
| JNJ230120C00155000 | 2021-05-07 1:25PM EDT | 155.00 | 21.75 | 21.40 | 22.05 | +3.80 | +21.17% | 1 | 496 | 17.01% |
| JNJ230120C00160000 | 2021-05-07 3:54PM EDT | 160.00 | 19.35 | 18.40 | 20.00 | +1.85 | +10.57% | 7 | 1,285 | 18.02% |
| JNJ230120C00165000 | 2021-05-07 3:54PM EDT | 165.00 | 16.60 | 15.90 | 16.60 | +0.79 | +5.00% | 7 | 538 | 17.06% |
| JNJ230120C00170000 | 2021-05-07 3:32PM EDT | 170.00 | 13.93 | 13.70 | 14.25 | +0.61 | +4.58% | 4 | 1,419 | 17.04% |
| JNJ230120C00175000 | 2021-05-07 10:13AM EDT | 175.00 | 12.25 | 11.75 | 12.25 | +0.85 | +7.46% | 2 | 1,056 | 17.12% |
| JNJ230120C00180000 | 2021-05-07 10:41AM EDT | 180.00 | 10.14 | 9.95 | 11.20 | +0.44 | +4.54% | 6 | 892 | 18.02% |
| JNJ230120C00185000 | 2021-05-07 12:25PM EDT | 185.00 | 8.50 | 8.30 | 9.20 | +0.33 | +4.04% | 2 | 305 | 17.57% |
| JNJ230120C00190000 | 2021-05-05 10:44AM EDT | 190.00 | 7.00 | 6.90 | 8.40 | 0.00 | - | 10 | 562 | 18.32% |
| JNJ230120C00195000 | 2021-05-07 10:41AM EDT | 195.00 | 6.17 | 5.30 | 6.25 | +0.67 | +12.18% | 8 | 289 | 17.14% |
| JNJ230120C00200000 | 2021-05-07 11:16AM EDT | 200.00 | 5.20 | 4.90 | 5.55 | +0.10 | +1.96% | 1 | 2,678 | 17.60% |
| JNJ230120C00210000 | 2021-04-28 1:49PM EDT | 210.00 | 2.84 | 3.45 | 3.90 | 0.00 | - | 1 | 435 | 17.64% |
| JNJ230120C00220000 | 2021-05-04 10:09AM EDT | 220.00 | 2.40 | 2.38 | 2.97 | 0.00 | - | 1 | 3,613 | 18.17% |
| JNJ230120C00230000 | 2021-05-07 10:46AM EDT | 230.00 | 1.96 | 1.86 | 2.35 | -0.36 | -15.52% | 11 | 122 | 18.82% |
| JNJ230120C00240000 | 2021-05-07 10:20AM EDT | 240.00 | 1.50 | 1.44 | 1.88 | +0.15 | +11.11% | 2 | 589 | 19.43% |
| JNJ230120C00250000 | 2021-05-07 1:53PM EDT | 250.00 | 1.21 | 1.12 | 1.42 | +0.01 | +0.83% | 105 | 339 | 19.70% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230120P00070000 | 2021-05-05 12:00PM EDT | 70.00 | 0.58 | 0.10 | 0.58 | 0.00 | - | 1 | 702 | 35.84% |
| JNJ230120P00075000 | 2021-05-03 1:31PM EDT | 75.00 | 0.58 | 0.40 | 0.80 | 0.00 | - | 30 | 187 | 35.27% |
| JNJ230120P00080000 | 2021-05-05 11:07AM EDT | 80.00 | 0.60 | 0.55 | 0.96 | 0.00 | - | 1 | 59 | 33.92% |
| JNJ230120P00085000 | 2021-04-28 1:27PM EDT | 85.00 | 0.89 | 0.55 | 1.10 | 0.00 | - | 10 | 108 | 32.37% |
| JNJ230120P00090000 | 2021-04-30 2:21PM EDT | 90.00 | 1.15 | 0.95 | 1.43 | 0.00 | - | 4 | 253 | 31.79% |
| JNJ230120P00095000 | 2021-04-29 12:54PM EDT | 95.00 | 1.48 | 1.00 | 2.05 | 0.00 | - | 19 | 189 | 32.11% |
| JNJ230120P00100000 | 2021-05-07 11:16AM EDT | 100.00 | 1.41 | 1.40 | 1.57 | -0.18 | -11.32% | 4 | 1,064 | 27.83% |
| JNJ230120P00105000 | 2021-05-06 2:34PM EDT | 105.00 | 1.80 | 1.80 | 1.91 | 0.00 | - | 3 | 507 | 26.95% |
| JNJ230120P00110000 | 2021-04-28 10:59AM EDT | 110.00 | 2.60 | 2.20 | 2.37 | 0.00 | - | 2 | 451 | 26.30% |
| JNJ230120P00115000 | 2021-05-07 1:47PM EDT | 115.00 | 2.76 | 2.40 | 2.93 | -0.28 | -9.21% | 3 | 831 | 25.70% |
| JNJ230120P00120000 | 2021-05-07 1:49PM EDT | 120.00 | 3.40 | 2.96 | 3.50 | -0.05 | -1.45% | 11 | 511 | 24.91% |
| JNJ230120P00125000 | 2021-05-05 3:24PM EDT | 125.00 | 4.44 | 3.75 | 4.40 | 0.00 | - | 2 | 258 | 24.64% |
| JNJ230120P00130000 | 2021-05-05 2:55PM EDT | 130.00 | 5.60 | 4.60 | 5.50 | 0.00 | - | 1 | 3,478 | 24.46% |
| JNJ230120P00135000 | 2021-04-29 1:11PM EDT | 135.00 | 7.65 | 5.50 | 6.55 | 0.00 | - | 9 | 118 | 23.91% |
| JNJ230120P00140000 | 2021-05-05 2:55PM EDT | 140.00 | 8.06 | 6.50 | 7.60 | 0.00 | - | 6 | 926 | 23.16% |
| JNJ230120P00145000 | 2021-05-07 3:35PM EDT | 145.00 | 8.96 | 8.60 | 9.40 | -0.54 | -5.68% | 5 | 558 | 23.28% |
| JNJ230120P00150000 | 2021-05-07 3:44PM EDT | 150.00 | 10.65 | 10.50 | 11.35 | -0.57 | -5.08% | 6 | 735 | 23.30% |
| JNJ230120P00155000 | 2021-05-03 11:45AM EDT | 155.00 | 13.97 | 11.95 | 13.35 | 0.00 | - | 1 | 371 | 23.11% |
| JNJ230120P00160000 | 2021-05-07 10:02AM EDT | 160.00 | 14.30 | 14.65 | 15.20 | -1.30 | -8.33% | 6 | 1,032 | 22.51% |
| JNJ230120P00165000 | 2021-05-07 3:00PM EDT | 165.00 | 17.31 | 17.10 | 18.05 | -1.00 | -5.46% | 2 | 142 | 22.86% |
| JNJ230120P00170000 | 2021-05-07 3:32PM EDT | 170.00 | 19.93 | 19.80 | 22.15 | -1.07 | -5.10% | 16 | 518 | 24.41% |
| JNJ230120P00175000 | 2021-03-29 3:19PM EDT | 175.00 | 25.30 | 25.20 | 28.15 | 0.00 | - | 25 | 31 | 27.89% |
| JNJ230120P00180000 | 2021-04-09 10:47AM EDT | 180.00 | 31.30 | 26.00 | 26.85 | 0.00 | - | 1 | 39 | 22.82% |
| JNJ230120P00190000 | 2021-04-14 12:15PM EDT | 190.00 | 39.37 | 32.75 | 33.90 | 0.00 | - | 6 | 29 | 23.15% |
| JNJ230120P00195000 | 2021-04-20 2:28PM EDT | 195.00 | 38.70 | 36.30 | 37.90 | 0.00 | - | 10 | 41 | 23.61% |
| JNJ230120P00200000 | 2021-04-14 12:15PM EDT | 200.00 | 47.87 | 39.85 | 42.65 | 0.00 | - | 6 | 182 | 24.85% |
| JNJ230120P00210000 | 2020-12-14 2:37PM EDT | 210.00 | 67.55 | 60.75 | 64.35 | 0.00 | - | 12 | 31 | 41.56% |
| JNJ230120P00220000 | 2021-03-18 2:23PM EDT | 220.00 | 66.75 | 63.20 | 65.90 | 0.00 | - | 2 | 241 | 34.30% |
| JNJ230120P00230000 | 2021-01-14 2:13PM EDT | 230.00 | 76.40 | 70.70 | 73.55 | 0.00 | - | 2 | 26 | 33.76% |
| JNJ230120P00240000 | 2021-04-08 2:36PM EDT | 240.00 | 82.50 | 75.05 | 79.40 | 0.00 | - | 1 | 108 | 30.26% |
| JNJ230120P00250000 | 2021-04-26 12:19PM EDT | 250.00 | 91.15 | 84.70 | 88.90 | 0.00 | - | 2 | 102 | 31.44% |
© 2021 Verizon Media. All rights reserved.
