UK markets closed
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.48+0.35(+0.55%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.69+0.45 (+0.28%)
At close: 4:00PM EDT
162.55 -0.14 (-0.09%)
After hours: 5:36PM EDT
Strike:135.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210521C00135000 | 2021-04-14 2:46PM EDT | 2021-05-21 | 25.10 | 25.50 | 30.15 | 0.00 | - | 5 | 5 | 63.54% |
| JNJ210618C00135000 | 2021-04-13 1:28PM EDT | 2021-06-18 | 23.69 | 25.75 | 30.10 | 0.00 | - | 1 | 149 | 46.39% |
| JNJ210716C00135000 | 2021-04-16 2:18PM EDT | 2021-07-16 | 27.48 | 25.80 | 30.25 | 0.00 | - | 1 | 61 | 39.23% |
| JNJ210917C00135000 | 2021-04-13 3:45PM EDT | 2021-09-17 | 25.30 | 26.80 | 30.05 | 0.00 | - | 7 | 109 | 29.16% |
| JNJ211015C00135000 | 2021-04-19 12:10PM EDT | 2021-10-15 | 28.39 | 26.95 | 30.10 | +0.49 | +1.76% | 2 | 26 | 26.99% |
| JNJ220121C00135000 | 2021-04-16 2:38PM EDT | 2022-01-21 | 28.40 | 27.45 | 29.50 | 0.00 | - | 2 | 813 | 19.72% |
| JNJ220617C00135000 | 2021-04-15 1:30PM EDT | 2022-06-17 | 28.65 | 29.05 | 30.80 | 0.00 | - | 4 | 431 | 19.26% |
| JNJ230120C00135000 | 2021-04-13 11:52AM EDT | 2023-01-20 | 27.50 | 30.10 | 32.25 | 0.00 | - | 1 | 162 | 18.29% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423P00135000 | 2021-04-19 10:48AM EDT | 2021-04-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 594 | 54.69% |
| JNJ210430P00135000 | 2021-04-19 11:54AM EDT | 2021-04-30 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 4 | 158 | 42.58% |
| JNJ210507P00135000 | 2021-04-19 11:36AM EDT | 2021-05-07 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 246 | 36.13% |
| JNJ210521P00135000 | 2021-04-16 2:21PM EDT | 2021-05-21 | 0.12 | 0.04 | 0.12 | 0.00 | - | 304 | 1,217 | 31.15% |
| JNJ210528P00135000 | 2021-04-14 3:19PM EDT | 2021-05-28 | 0.34 | 0.00 | 0.28 | 0.00 | - | 4 | 12 | 32.76% |
| JNJ210618P00135000 | 2021-04-19 9:41AM EDT | 2021-06-18 | 0.32 | 0.25 | 0.34 | +0.03 | +10.34% | 1 | 2,652 | 27.59% |
| JNJ210716P00135000 | 2021-04-13 3:00PM EDT | 2021-07-16 | 0.67 | 0.42 | 0.54 | 0.00 | - | 275 | 287 | 25.20% |
| JNJ210917P00135000 | 2021-04-19 2:30PM EDT | 2021-09-17 | 1.20 | 1.05 | 1.25 | -0.01 | -0.83% | 2 | 297 | 23.88% |
| JNJ211015P00135000 | 2021-04-19 9:36AM EDT | 2021-10-15 | 1.35 | 1.21 | 1.60 | -0.06 | -4.26% | 10 | 108 | 23.62% |
| JNJ220121P00135000 | 2021-04-19 3:49PM EDT | 2022-01-21 | 2.77 | 2.73 | 2.90 | -0.05 | -1.77% | 39 | 2,391 | 23.24% |
| JNJ220617P00135000 | 2021-04-16 1:47PM EDT | 2022-06-17 | 4.85 | 4.55 | 4.95 | 0.00 | - | 3 | 395 | 23.35% |
| JNJ230120P00135000 | 2021-04-14 11:48AM EDT | 2023-01-20 | 8.00 | 5.45 | 8.60 | 0.00 | - | 24 | 116 | 24.80% |
© 2021 Verizon Media. All rights reserved.
