Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.11-0.48 (-0.29%)
As of 10:51AM EDT. Market open.
Strike:140.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423C00140000 | 2021-04-19 10:54AM EDT | 2021-04-23 | 21.40 | 25.00 | 25.30 | 0.00 | - | 6 | 12 | 0.00% |
| JNJ210521C00140000 | 2021-04-21 1:55PM EDT | 2021-05-21 | 26.55 | 25.15 | 25.45 | 0.00 | - | 1 | 39 | 0.00% |
| JNJ210618C00140000 | 2021-04-21 1:56PM EDT | 2021-06-18 | 26.70 | 25.15 | 25.50 | 0.00 | - | 1 | 273 | 0.00% |
| JNJ210716C00140000 | 2021-04-21 12:44PM EDT | 2021-07-16 | 26.35 | 25.25 | 25.65 | 0.00 | - | 10 | 93 | 0.00% |
| JNJ210917C00140000 | 2021-04-21 3:06PM EDT | 2021-09-17 | 27.02 | 25.60 | 25.95 | 0.00 | - | 1 | 138 | 0.00% |
| JNJ211015C00140000 | 2021-04-22 9:32AM EDT | 2021-10-15 | 25.40 | 25.75 | 26.00 | -1.20 | -4.51% | 1 | 50 | 0.00% |
| JNJ220121C00140000 | 2021-04-20 3:36PM EDT | 2022-01-21 | 27.20 | 26.70 | 27.00 | 0.00 | - | 10 | 1,430 | 15.02% |
| JNJ220617C00140000 | 2021-04-20 1:05PM EDT | 2022-06-17 | 29.73 | 27.55 | 28.45 | 0.00 | - | 2 | 376 | 16.30% |
| JNJ230120C00140000 | 2021-04-21 3:04PM EDT | 2023-01-20 | 30.30 | 28.45 | 30.30 | 0.00 | - | 9 | 163 | 16.61% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423P00140000 | 2021-04-20 12:33PM EDT | 2021-04-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 179 | 85.94% |
| JNJ210430P00140000 | 2021-04-20 11:42AM EDT | 2021-04-30 | 0.03 | 0.02 | 0.04 | 0.00 | - | 676 | 739 | 47.27% |
| JNJ210507P00140000 | 2021-04-16 2:49PM EDT | 2021-05-07 | 0.05 | 0.00 | 0.18 | 0.00 | - | 8 | 212 | 44.24% |
| JNJ210514P00140000 | 2021-04-13 3:05PM EDT | 2021-05-14 | 0.27 | 0.00 | 0.29 | 0.00 | - | 2 | 17 | 40.33% |
| JNJ210521P00140000 | 2021-04-22 10:21AM EDT | 2021-05-21 | 0.08 | 0.08 | 0.09 | 0.00 | - | 4 | 3,133 | 28.91% |
| JNJ210528P00140000 | 2021-04-21 9:46AM EDT | 2021-05-28 | 0.14 | 0.00 | 0.57 | 0.00 | - | 1 | 9 | 36.77% |
| JNJ210618P00140000 | 2021-04-21 3:40PM EDT | 2021-06-18 | 0.30 | 0.30 | 0.36 | 0.00 | - | 18 | 3,650 | 26.54% |
| JNJ210716P00140000 | 2021-04-21 1:12PM EDT | 2021-07-16 | 0.55 | 0.58 | 0.61 | 0.00 | - | 35 | 422 | 24.49% |
| JNJ210917P00140000 | 2021-04-21 3:50PM EDT | 2021-09-17 | 1.36 | 1.40 | 1.47 | +0.04 | +3.03% | 7 | 1,666 | 23.60% |
| JNJ211015P00140000 | 2021-04-21 10:54AM EDT | 2021-10-15 | 1.79 | 1.74 | 1.84 | +0.06 | +3.47% | 16 | 296 | 23.24% |
| JNJ220121P00140000 | 2021-04-22 9:56AM EDT | 2022-01-21 | 3.45 | 3.40 | 3.50 | +0.20 | +6.15% | 62 | 2,473 | 23.55% |
| JNJ220617P00140000 | 2021-04-20 12:56PM EDT | 2022-06-17 | 5.25 | 5.65 | 5.90 | 0.00 | - | 1 | 279 | 23.90% |
| JNJ230120P00140000 | 2021-04-22 9:30AM EDT | 2023-01-20 | 8.27 | 8.20 | 9.00 | +0.37 | +4.68% | 1 | 915 | 24.08% |
© 2021 Verizon Media. All rights reserved.
