Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.20+0.02 (+0.01%)
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 | 2021-06-07 10:01AM EDT | 70.00 | 96.00 | 97.75 | 100.85 | 0.00 | - | 1 | 3 | 0.00% |
| JNJ230120C00075000 | 2021-05-21 2:52PM EDT | 75.00 | 96.90 | 84.50 | 89.50 | 0.00 | - | 130 | 3 | 0.00% |
| JNJ230120C00080000 | 2021-07-21 12:38PM EDT | 80.00 | 88.68 | 89.85 | 94.35 | 0.00 | - | 2 | 15 | 44.34% |
| JNJ230120C00085000 | 2021-07-27 11:22AM EDT | 85.00 | 87.32 | 84.50 | 89.35 | 0.00 | - | 1 | 8 | 41.31% |
| JNJ230120C00090000 | 2021-07-22 11:16AM EDT | 90.00 | 80.81 | 79.50 | 84.35 | 0.00 | - | 2 | 20 | 38.45% |
| JNJ230120C00095000 | 2021-05-21 2:52PM EDT | 95.00 | 76.30 | 64.50 | 69.50 | 0.00 | - | 35 | 2 | 0.00% |
| JNJ230120C00100000 | 2021-07-12 10:22AM EDT | 100.00 | 69.26 | 69.55 | 74.50 | 0.00 | - | 25 | 137 | 33.78% |
| JNJ230120C00105000 | 2021-05-21 2:52PM EDT | 105.00 | 65.65 | 54.50 | 59.50 | 0.00 | - | 65 | 4 | 0.00% |
| JNJ230120C00110000 | 2021-07-22 3:47PM EDT | 110.00 | 60.07 | 59.85 | 64.50 | 0.00 | - | 1 | 50 | 28.91% |
| JNJ230120C00115000 | 2021-07-22 3:46PM EDT | 115.00 | 55.11 | 55.00 | 59.50 | 0.00 | - | 5 | 51 | 26.62% |
| JNJ230120C00120000 | 2021-07-30 1:38PM EDT | 120.00 | 52.65 | 50.10 | 54.80 | +0.63 | +1.21% | 1 | 200 | 25.31% |
| JNJ230120C00125000 | 2021-07-21 1:16PM EDT | 125.00 | 44.30 | 45.95 | 49.55 | 0.00 | - | 2 | 99 | 22.42% |
| JNJ230120C00130000 | 2021-07-27 10:24AM EDT | 130.00 | 42.75 | 41.45 | 44.90 | 0.00 | - | 3 | 285 | 21.24% |
| JNJ230120C00135000 | 2021-07-23 10:00AM EDT | 135.00 | 38.10 | 37.00 | 40.65 | 0.00 | - | 2 | 200 | 20.84% |
| JNJ230120C00140000 | 2021-07-28 11:24AM EDT | 140.00 | 34.95 | 32.35 | 35.20 | -0.35 | -0.99% | 1 | 254 | 17.73% |
| JNJ230120C00145000 | 2021-07-30 11:40AM EDT | 145.00 | 31.00 | 29.50 | 31.00 | -0.42 | -1.34% | 2 | 200 | 17.18% |
| JNJ230120C00150000 | 2021-07-26 3:36PM EDT | 150.00 | 27.22 | 25.30 | 27.35 | +0.55 | +2.06% | 2 | 814 | 17.25% |
| JNJ230120C00155000 | 2021-07-27 1:06PM EDT | 155.00 | 24.00 | 22.50 | 23.75 | 0.00 | - | 1 | 547 | 16.98% |
| JNJ230120C00160000 | 2021-07-29 1:57PM EDT | 160.00 | 20.25 | 18.65 | 21.05 | 0.00 | - | 252 | 3,496 | 17.57% |
| JNJ230120C00165000 | 2021-07-29 10:35AM EDT | 165.00 | 17.80 | 16.25 | 17.75 | +0.80 | +4.71% | 22 | 617 | 16.98% |
| JNJ230120C00170000 | 2021-07-30 11:12AM EDT | 170.00 | 15.07 | 14.00 | 15.35 | +0.07 | +0.47% | 28 | 1,564 | 17.18% |
| JNJ230120C00175000 | 2021-07-27 11:37AM EDT | 175.00 | 12.96 | 11.15 | 13.75 | 0.00 | - | 1 | 1,374 | 17.99% |
| JNJ230120C00180000 | 2021-07-29 2:51PM EDT | 180.00 | 10.25 | 9.50 | 10.75 | 0.00 | - | 3 | 942 | 16.80% |
| JNJ230120C00185000 | 2021-07-23 10:14AM EDT | 185.00 | 8.70 | 7.40 | 8.85 | +0.30 | +3.57% | 1 | 548 | 16.61% |
| JNJ230120C00190000 | 2021-07-27 9:58AM EDT | 190.00 | 6.82 | 5.35 | 7.35 | 0.00 | - | 1 | 652 | 16.62% |
| JNJ230120C00195000 | 2021-07-26 11:16AM EDT | 195.00 | 5.57 | 4.60 | 6.30 | 0.00 | - | 27 | 337 | 16.94% |
| JNJ230120C00200000 | 2021-07-27 3:24PM EDT | 200.00 | 4.62 | 4.30 | 4.90 | 0.00 | - | 8 | 2,791 | 16.51% |
| JNJ230120C00210000 | 2021-07-28 9:34AM EDT | 210.00 | 3.20 | 2.34 | 3.40 | 0.00 | - | 1 | 626 | 16.81% |
| JNJ230120C00220000 | 2021-07-27 12:22PM EDT | 220.00 | 2.18 | 1.45 | 2.42 | 0.00 | - | 2 | 4,126 | 17.24% |
| JNJ230120C00230000 | 2021-07-21 10:28AM EDT | 230.00 | 1.45 | 0.85 | 1.69 | 0.00 | - | 7 | 140 | 17.53% |
| JNJ230120C00240000 | 2021-07-29 3:13PM EDT | 240.00 | 0.93 | 0.63 | 1.21 | 0.00 | - | 2 | 528 | 17.90% |
| JNJ230120C00250000 | 2021-07-26 2:27PM EDT | 250.00 | 0.62 | 0.50 | 1.06 | 0.00 | - | 3 | 606 | 18.97% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230120P00070000 | 2021-07-30 1:09PM EDT | 70.00 | 0.40 | 0.23 | 0.57 | -0.01 | -2.44% | 18 | 1,109 | 39.11% |
| JNJ230120P00075000 | 2021-07-13 12:01PM EDT | 75.00 | 0.37 | 0.37 | 0.78 | 0.00 | - | 33 | 124 | 38.46% |
| JNJ230120P00080000 | 2021-05-10 11:15AM EDT | 80.00 | 0.55 | 0.68 | 1.25 | 0.00 | - | 2 | 59 | 39.28% |
| JNJ230120P00085000 | 2021-07-02 3:23PM EDT | 85.00 | 0.55 | 0.27 | 1.03 | 0.00 | - | 2 | 108 | 35.11% |
| JNJ230120P00090000 | 2021-07-16 11:11AM EDT | 90.00 | 0.79 | 0.29 | 1.12 | 0.00 | - | 2 | 248 | 33.19% |
| JNJ230120P00095000 | 2021-07-09 2:24PM EDT | 95.00 | 0.94 | 0.51 | 1.32 | 0.00 | - | 5 | 208 | 31.91% |
| JNJ230120P00100000 | 2021-07-23 10:35AM EDT | 100.00 | 1.20 | 0.68 | 1.58 | 0.00 | - | 1 | 1,092 | 30.82% |
| JNJ230120P00105000 | 2021-07-28 10:29AM EDT | 105.00 | 1.49 | 0.80 | 2.77 | 0.00 | - | 6 | 515 | 32.99% |
| JNJ230120P00110000 | 2021-07-28 2:05PM EDT | 110.00 | 1.85 | 1.70 | 2.48 | 0.00 | - | 10 | 478 | 29.58% |
| JNJ230120P00115000 | 2021-07-29 3:52PM EDT | 115.00 | 2.25 | 2.17 | 2.53 | 0.00 | - | 1 | 793 | 27.41% |
| JNJ230120P00120000 | 2021-07-28 3:49PM EDT | 120.00 | 2.77 | 2.21 | 3.05 | 0.00 | - | 2 | 564 | 26.62% |
| JNJ230120P00125000 | 2021-07-27 9:51AM EDT | 125.00 | 3.45 | 2.81 | 3.50 | 0.00 | - | 2 | 203 | 25.48% |
| JNJ230120P00130000 | 2021-07-30 3:45PM EDT | 130.00 | 4.05 | 3.55 | 4.45 | -0.05 | -1.22% | 3 | 3,662 | 25.30% |
| JNJ230120P00135000 | 2021-07-23 10:08AM EDT | 135.00 | 4.97 | 4.55 | 5.20 | 0.00 | - | 1 | 338 | 24.43% |
| JNJ230120P00140000 | 2021-07-28 1:07PM EDT | 140.00 | 5.80 | 5.30 | 6.15 | -0.01 | -0.17% | 1 | 948 | 23.73% |
| JNJ230120P00145000 | 2021-07-26 11:27AM EDT | 145.00 | 7.48 | 6.90 | 7.25 | 0.00 | - | 2 | 1,338 | 23.07% |
| JNJ230120P00150000 | 2021-07-30 2:40PM EDT | 150.00 | 8.30 | 7.95 | 8.90 | -0.20 | -2.35% | 7 | 1,035 | 22.99% |
| JNJ230120P00155000 | 2021-07-23 9:50AM EDT | 155.00 | 10.00 | 9.80 | 11.40 | 0.00 | - | 3 | 624 | 23.79% |
| JNJ230120P00160000 | 2021-07-30 9:35AM EDT | 160.00 | 11.70 | 11.35 | 13.05 | -0.05 | -0.43% | 1 | 1,081 | 23.11% |
| JNJ230120P00165000 | 2021-07-23 12:39PM EDT | 165.00 | 14.45 | 12.55 | 15.95 | 0.00 | - | 1 | 198 | 23.78% |
| JNJ230120P00170000 | 2021-07-23 12:40PM EDT | 170.00 | 16.70 | 15.65 | 17.40 | 0.00 | - | 30 | 851 | 22.38% |
| JNJ230120P00175000 | 2021-07-29 11:08AM EDT | 175.00 | 19.50 | 18.75 | 20.80 | 0.00 | - | 1 | 135 | 23.13% |
| JNJ230120P00180000 | 2021-07-06 2:16PM EDT | 180.00 | 25.20 | 21.70 | 24.10 | 0.00 | - | 1 | 38 | 23.50% |
| JNJ230120P00185000 | 2021-07-21 2:05PM EDT | 185.00 | 27.65 | 24.50 | 26.65 | 0.00 | - | 1 | 121 | 22.75% |
| JNJ230120P00190000 | 2021-07-06 11:38AM EDT | 190.00 | 32.35 | 26.75 | 30.20 | 0.00 | - | 2 | 30 | 22.98% |
| JNJ230120P00195000 | 2021-04-20 2:28PM EDT | 195.00 | 38.70 | 35.35 | 36.10 | 0.00 | - | 10 | 41 | 25.94% |
| JNJ230120P00200000 | 2021-07-22 11:01AM EDT | 200.00 | 37.90 | 34.25 | 37.80 | 0.00 | - | 1 | 194 | 23.50% |
| JNJ230120P00210000 | 2021-07-27 10:56AM EDT | 210.00 | 44.95 | 42.70 | 46.50 | 0.00 | - | 5 | 40 | 24.82% |
| JNJ230120P00220000 | 2021-07-23 1:07PM EDT | 220.00 | 54.00 | 51.90 | 55.70 | 0.00 | - | 5 | 277 | 26.40% |
| JNJ230120P00230000 | 2021-07-23 10:04AM EDT | 230.00 | 63.50 | 60.85 | 64.80 | 0.00 | - | 1 | 49 | 27.50% |
| JNJ230120P00240000 | 2021-07-28 12:37PM EDT | 240.00 | 71.60 | 70.00 | 74.50 | 0.00 | - | 1 | 117 | 29.25% |
| JNJ230120P00250000 | 2021-07-28 12:37PM EDT | 250.00 | 81.43 | 79.50 | 84.50 | 0.00 | - | 1 | 103 | 31.30% |
© 2021 Verizon Media. All rights reserved.
