Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.36-0.50 (-0.30%)
At close: 4:00PM EDT
Strike:135.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ211015C00135000 | 2021-09-23 10:44AM EDT | 2021-10-15 | 30.00 | 29.35 | 30.60 | 0.00 | - | 11 | 400 | 56.98% |
| JNJ220121C00135000 | 2021-09-24 10:53AM EDT | 2022-01-21 | 30.55 | 30.05 | 30.95 | +0.40 | +1.33% | 1 | 208 | 30.14% |
| JNJ220414C00135000 | 2021-09-24 3:06PM EDT | 2022-04-14 | 30.70 | 30.55 | 31.95 | -0.90 | -2.85% | 13 | 40 | 27.08% |
| JNJ220617C00135000 | 2021-09-24 3:05PM EDT | 2022-06-17 | 31.15 | 31.05 | 32.00 | -0.60 | -1.89% | 7 | 480 | 23.73% |
| JNJ230120C00135000 | 2021-09-23 11:45AM EDT | 2023-01-20 | 33.80 | 32.45 | 34.00 | 0.00 | - | 4 | 201 | 21.89% |
| JNJ230616C00135000 | 2021-09-21 3:44PM EDT | 2023-06-16 | 34.39 | 32.90 | 35.45 | 0.00 | - | 2 | 19 | 21.62% |
| JNJ240119C00135000 | 2021-09-20 12:04AM EDT | 2024-01-19 | 35.54 | 32.85 | 36.70 | 0.00 | - | - | 20 | 20.37% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ211001P00135000 | 2021-09-21 12:51PM EDT | 2021-10-01 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 58.59% |
| JNJ211008P00135000 | 2021-09-20 2:22PM EDT | 2021-10-08 | 0.06 | 0.00 | 0.06 | 0.00 | - | 22 | 179 | 46.88% |
| JNJ211015P00135000 | 2021-09-24 12:37PM EDT | 2021-10-15 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 5 | 754 | 37.79% |
| JNJ211022P00135000 | 2021-09-24 3:41PM EDT | 2021-10-22 | 0.14 | 0.00 | 0.29 | +0.04 | +40.00% | 5 | 90 | 41.90% |
| JNJ211119P00135000 | 2021-09-24 9:55AM EDT | 2021-11-19 | 0.36 | 0.32 | 0.47 | -0.11 | -23.40% | 4 | 32 | 32.37% |
| JNJ220121P00135000 | 2021-09-23 3:14PM EDT | 2022-01-21 | 1.06 | 0.97 | 1.10 | 0.00 | - | 2 | 5,258 | 27.14% |
| JNJ220414P00135000 | 2021-09-23 10:48AM EDT | 2022-04-14 | 2.15 | 1.91 | 2.73 | 0.00 | - | 13 | 189 | 27.61% |
| JNJ220617P00135000 | 2021-09-23 10:57AM EDT | 2022-06-17 | 3.10 | 3.10 | 3.25 | 0.00 | - | 3 | 695 | 25.64% |
| JNJ230120P00135000 | 2021-09-22 1:45PM EDT | 2023-01-20 | 6.38 | 6.20 | 6.65 | 0.00 | - | 1 | 778 | 25.78% |
| JNJ230616P00135000 | 2021-09-16 12:42PM EDT | 2023-06-16 | 8.05 | 7.70 | 8.80 | 0.00 | - | 2 | 6 | 25.95% |
| JNJ240119P00135000 | 2021-09-22 10:23AM EDT | 2024-01-19 | 9.97 | 8.15 | 10.95 | 0.00 | - | 1 | 254 | 25.18% |
© 2021 Verizon Media. All rights reserved.
