UK markets closed
NIKKEI 225
28,546.18-276.11(-0.96%)HANG SENG
29,391.26-767.75(-2.55%)CRUDE OIL
52.52-0.25(-0.47%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.48+4.50 (+2.71%)
At close: 3:59PM EST
170.00 -0.48 (-0.28%)
After hours: 4:14PM EST
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230120C00070000 | 2021-01-26 10:15AM EST | 70.00 | 100.07 | 99.20 | 101.70 | +6.92 | +7.43% | 2 | 3 | 38.43% |
| JNJ230120C00075000 | 2021-01-19 10:15AM EST | 75.00 | 86.50 | 94.35 | 96.65 | 0.00 | - | 4 | 16 | 35.45% |
| JNJ230120C00080000 | 2021-01-21 10:46AM EST | 80.00 | 81.18 | 89.20 | 91.80 | 0.00 | - | 1 | 9 | 33.82% |
| JNJ230120C00085000 | 2021-01-26 1:35PM EST | 85.00 | 85.30 | 83.05 | 86.70 | +24.18 | +39.56% | 4 | 7 | 30.91% |
| JNJ230120C00090000 | 2021-01-26 10:15AM EST | 90.00 | 80.06 | 78.00 | 83.00 | +10.15 | +14.52% | 2 | 3 | 34.13% |
| JNJ230120C00095000 | 2021-01-19 1:24PM EST | 95.00 | 67.73 | 75.00 | 76.70 | 0.00 | - | 1 | 36 | 26.60% |
| JNJ230120C00100000 | 2021-01-26 10:08AM EST | 100.00 | 71.00 | 70.10 | 72.05 | +4.90 | +7.41% | 7 | 208 | 26.09% |
| JNJ230120C00105000 | 2021-01-26 10:10AM EST | 105.00 | 66.58 | 65.45 | 67.15 | +5.28 | +8.61% | 21 | 26 | 24.46% |
| JNJ230120C00110000 | 2021-01-26 12:34PM EST | 110.00 | 62.00 | 60.85 | 62.45 | +5.05 | +8.87% | 1 | 56 | 23.51% |
| JNJ230120C00115000 | 2021-01-26 9:44AM EST | 115.00 | 57.90 | 56.30 | 57.90 | +6.45 | +12.54% | 1 | 67 | 22.86% |
| JNJ230120C00120000 | 2021-01-26 12:39PM EST | 120.00 | 53.50 | 52.10 | 53.35 | +4.88 | +10.04% | 3 | 83 | 22.05% |
| JNJ230120C00125000 | 2021-01-26 1:44PM EST | 125.00 | 48.33 | 48.05 | 49.25 | +3.47 | +7.74% | 15 | 44 | 22.03% |
| JNJ230120C00130000 | 2021-01-26 2:17PM EST | 130.00 | 45.25 | 44.10 | 44.90 | +4.30 | +10.50% | 23 | 209 | 21.24% |
| JNJ230120C00135000 | 2021-01-25 1:44PM EST | 135.00 | 36.70 | 40.20 | 42.25 | 0.00 | - | 2 | 31 | 23.01% |
| JNJ230120C00140000 | 2021-01-26 1:44PM EST | 140.00 | 37.20 | 36.65 | 38.30 | +3.85 | +11.54% | 16 | 158 | 22.32% |
| JNJ230120C00145000 | 2021-01-26 9:54AM EST | 145.00 | 35.42 | 33.45 | 34.90 | +5.67 | +19.06% | 1 | 147 | 22.19% |
| JNJ230120C00150000 | 2021-01-26 2:10PM EST | 150.00 | 31.75 | 30.30 | 31.95 | +4.48 | +16.43% | 15 | 426 | 22.38% |
| JNJ230120C00155000 | 2021-01-26 1:41PM EST | 155.00 | 28.00 | 27.30 | 28.60 | +2.55 | +10.02% | 17 | 316 | 21.84% |
| JNJ230120C00160000 | 2021-01-26 9:54AM EST | 160.00 | 26.70 | 24.50 | 26.10 | +3.70 | +16.09% | 18 | 420 | 22.07% |
| JNJ230120C00165000 | 2021-01-26 3:35PM EST | 165.00 | 23.15 | 22.45 | 23.55 | +2.63 | +12.82% | 111 | 437 | 22.02% |
| JNJ230120C00170000 | 2021-01-26 3:57PM EST | 170.00 | 21.00 | 20.50 | 21.35 | +2.59 | +14.07% | 112 | 599 | 22.13% |
| JNJ230120C00175000 | 2021-01-26 11:56AM EST | 175.00 | 19.21 | 17.85 | 19.40 | +3.21 | +20.06% | 40 | 235 | 22.30% |
| JNJ230120C00180000 | 2021-01-26 3:41PM EST | 180.00 | 16.69 | 15.90 | 18.20 | +2.69 | +19.21% | 32 | 193 | 23.07% |
| JNJ230120C00185000 | 2021-01-26 3:26PM EST | 185.00 | 15.12 | 15.20 | 15.45 | +2.40 | +18.87% | 237 | 24 | 22.05% |
| JNJ230120C00190000 | 2021-01-26 11:55AM EST | 190.00 | 13.75 | 12.95 | 14.45 | +2.50 | +22.22% | 74 | 106 | 22.70% |
| JNJ230120C00195000 | 2021-01-26 11:55AM EST | 195.00 | 12.32 | 11.55 | 14.40 | +2.77 | +29.01% | 105 | 163 | 24.23% |
| JNJ230120C00200000 | 2021-01-26 12:30PM EST | 200.00 | 11.10 | 10.50 | 11.05 | +1.16 | +11.67% | 36 | 406 | 22.05% |
| JNJ230120C00210000 | 2021-01-26 10:06AM EST | 210.00 | 9.00 | 8.25 | 8.90 | +1.61 | +21.79% | 35 | 389 | 22.20% |
| JNJ230120C00220000 | 2021-01-26 3:49PM EST | 220.00 | 6.92 | 6.40 | 7.25 | +1.42 | +25.82% | 73 | 3,317 | 22.46% |
| JNJ230120C00230000 | 2021-01-26 2:15PM EST | 230.00 | 5.80 | 5.05 | 5.95 | +0.75 | +14.85% | 5 | 20 | 22.75% |
| JNJ230120C00240000 | 2021-01-26 3:38PM EST | 240.00 | 4.66 | 4.40 | 4.95 | +0.37 | +8.62% | 61 | 172 | 23.11% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230120P00070000 | 2021-01-26 3:56PM EST | 70.00 | 0.96 | 0.85 | 1.20 | -0.05 | -4.95% | 21 | 706 | 38.39% |
| JNJ230120P00075000 | 2021-01-26 3:29PM EST | 75.00 | 1.12 | 1.05 | 1.20 | -0.21 | -15.79% | 12 | 89 | 35.72% |
| JNJ230120P00080000 | 2021-01-26 2:02PM EST | 80.00 | 1.40 | 1.28 | 1.50 | -0.20 | -12.50% | 2 | 55 | 34.86% |
| JNJ230120P00085000 | 2021-01-05 3:49PM EST | 85.00 | 2.10 | 1.60 | 2.22 | 0.00 | - | 2 | 60 | 35.57% |
| JNJ230120P00090000 | 2021-01-25 9:30AM EST | 90.00 | 2.35 | 2.10 | 2.25 | 0.00 | - | 1 | 198 | 33.21% |
| JNJ230120P00095000 | 2021-01-21 12:56PM EST | 95.00 | 2.90 | 2.34 | 3.00 | 0.00 | - | 1 | 129 | 33.34% |
| JNJ230120P00100000 | 2021-01-25 10:26AM EST | 100.00 | 3.00 | 2.92 | 3.30 | 0.00 | - | 1 | 244 | 31.83% |
| JNJ230120P00105000 | 2021-01-26 11:43AM EST | 105.00 | 3.80 | 3.45 | 4.05 | -0.24 | -5.94% | 1 | 375 | 31.44% |
| JNJ230120P00110000 | 2021-01-22 10:18AM EST | 110.00 | 4.92 | 3.40 | 4.75 | 0.00 | - | 7 | 355 | 30.71% |
| JNJ230120P00115000 | 2021-01-26 1:26PM EST | 115.00 | 5.45 | 5.20 | 5.75 | -0.75 | -12.10% | 3 | 625 | 30.44% |
| JNJ230120P00120000 | 2021-01-26 12:34PM EST | 120.00 | 6.35 | 5.25 | 6.80 | -0.65 | -9.29% | 56 | 220 | 30.02% |
| JNJ230120P00125000 | 2021-01-19 9:30AM EST | 125.00 | 7.00 | 6.50 | 7.90 | 0.00 | - | 10 | 146 | 29.49% |
| JNJ230120P00130000 | 2021-01-26 10:12AM EST | 130.00 | 8.89 | 8.40 | 9.35 | -1.00 | -10.11% | 40 | 211 | 29.33% |
| JNJ230120P00135000 | 2021-01-26 12:06PM EST | 135.00 | 10.20 | 10.00 | 10.60 | -1.50 | -12.82% | 1 | 58 | 28.67% |
| JNJ230120P00140000 | 2021-01-26 12:06PM EST | 140.00 | 11.86 | 11.50 | 12.60 | -0.89 | -6.98% | 26 | 842 | 28.87% |
| JNJ230120P00145000 | 2021-01-22 3:56PM EST | 145.00 | 14.86 | 13.35 | 14.45 | 0.00 | - | 11 | 119 | 28.64% |
| JNJ230120P00150000 | 2021-01-26 1:44PM EST | 150.00 | 15.85 | 15.15 | 16.20 | -1.45 | -8.38% | 8 | 130 | 28.12% |
| JNJ230120P00155000 | 2021-01-25 11:35AM EST | 155.00 | 19.70 | 17.50 | 18.50 | 0.00 | - | 50 | 295 | 28.08% |
| JNJ230120P00160000 | 2021-01-26 12:16PM EST | 160.00 | 20.65 | 19.90 | 20.85 | -1.65 | -7.40% | 6 | 76 | 27.92% |
| JNJ230120P00165000 | 2021-01-26 1:23PM EST | 165.00 | 22.88 | 22.45 | 23.75 | -2.24 | -8.92% | 2 | 15 | 28.20% |
| JNJ230120P00170000 | 2021-01-26 2:46PM EST | 170.00 | 25.77 | 25.15 | 26.70 | -2.13 | -7.63% | 26 | 503 | 28.35% |
| JNJ230120P00175000 | 2020-12-11 3:43PM EST | 175.00 | 36.70 | 30.40 | 33.60 | 0.00 | - | 2 | 6 | 32.52% |
| JNJ230120P00180000 | 2020-11-30 11:51AM EST | 180.00 | 47.50 | 36.35 | 39.75 | 0.00 | - | 2 | 4 | 35.71% |
| JNJ230120P00190000 | 2021-01-21 2:25PM EST | 190.00 | 43.40 | 37.75 | 39.05 | 0.00 | - | 2 | 11 | 28.08% |
| JNJ230120P00195000 | 2020-11-04 2:17PM EST | 195.00 | 63.65 | 53.25 | 56.25 | 0.00 | - | 4 | 38 | 42.45% |
| JNJ230120P00200000 | 2020-12-16 2:33PM EST | 200.00 | 58.65 | 50.55 | 52.05 | 0.00 | - | 13 | 159 | 34.37% |
| JNJ230120P00210000 | 2020-12-14 1:37PM EST | 210.00 | 67.55 | 60.75 | 64.35 | 0.00 | - | 12 | 31 | 39.61% |
| JNJ230120P00220000 | 2021-01-22 11:38AM EST | 220.00 | 66.05 | 60.65 | 62.40 | 0.00 | - | 2 | 241 | 29.25% |
| JNJ230120P00230000 | 2021-01-14 1:13PM EST | 230.00 | 76.40 | 69.25 | 71.55 | 0.00 | - | 2 | 26 | 30.49% |
| JNJ230120P00240000 | 2021-01-25 2:58PM EST | 240.00 | 83.15 | 78.35 | 80.30 | 0.00 | - | 2 | 4 | 31.03% |
© 2021 Verizon Media. All rights reserved.
