Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220826C00140000 | 2022-08-19 3:52PM EDT | 2022-08-26 | 29.20 | 24.60 | 26.25 | -8.75 | -23.06% | - | 1 | 0.00% |
| JNJ220916C00140000 | 2022-08-19 3:16PM EDT | 2022-09-16 | 29.05 | 29.00 | 29.70 | -9.02 | -23.69% | 40 | 16 | 42.14% |
| JNJ221021C00140000 | 2022-08-18 10:05AM EDT | 2022-10-21 | 27.37 | 28.70 | 29.80 | 0.00 | - | 3 | 16 | 29.44% |
| JNJ221118C00140000 | 2022-08-19 11:40AM EDT | 2022-11-18 | 30.02 | 29.50 | 30.65 | -1.28 | -4.09% | 2 | 49 | 31.53% |
| JNJ230120C00140000 | 2022-08-19 1:18PM EDT | 2023-01-20 | 31.21 | 30.35 | 30.75 | +1.66 | +5.62% | 15 | 265 | 24.74% |
| JNJ230616C00140000 | 2022-08-18 11:46AM EDT | 2023-06-16 | 30.80 | 32.90 | 33.60 | 0.00 | - | 3 | 192 | 25.92% |
| JNJ240119C00140000 | 2022-08-19 1:18PM EDT | 2024-01-19 | 36.51 | 35.80 | 37.30 | +3.06 | +9.15% | 14 | 355 | 26.27% |
| JNJ240621C00140000 | 2022-08-17 10:05AM EDT | 2024-06-21 | 35.75 | 37.05 | 39.60 | 0.00 | - | 1 | 6 | 26.35% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220826P00140000 | 2022-08-19 12:47PM EDT | 2022-08-26 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | - | 52.34% |
| JNJ220909P00140000 | 2022-08-17 3:50PM EDT | 2022-09-09 | 0.09 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 47.36% |
| JNJ220916P00140000 | 2022-08-19 2:36PM EDT | 2022-09-16 | 0.07 | 0.03 | 0.14 | -0.05 | -41.67% | 95 | 82 | 34.96% |
| JNJ220923P00140000 | 2022-08-16 10:47AM EDT | 2022-09-23 | 0.24 | 0.03 | 0.75 | 0.00 | - | 2 | 1 | 43.63% |
| JNJ220930P00140000 | 2022-08-17 3:05PM EDT | 2022-09-30 | 0.34 | 0.06 | 0.73 | 0.00 | - | 2 | 1 | 39.58% |
| JNJ221021P00140000 | 2022-08-19 3:36PM EDT | 2022-10-21 | 0.37 | 0.34 | 0.40 | -0.08 | -17.78% | 4 | 580 | 28.25% |
| JNJ221118P00140000 | 2022-08-19 12:38PM EDT | 2022-11-18 | 0.70 | 0.66 | 0.73 | -0.10 | -12.50% | 13 | 183 | 26.88% |
| JNJ230120P00140000 | 2022-08-19 3:56PM EDT | 2023-01-20 | 1.39 | 1.35 | 1.44 | -0.21 | -13.13% | 8 | 2,734 | 24.77% |
| JNJ230421P00140000 | 2022-08-18 1:20PM EDT | 2023-04-21 | 3.24 | 2.68 | 3.05 | 0.00 | - | - | - | 25.17% |
| JNJ230616P00140000 | 2022-08-17 3:25PM EDT | 2023-06-16 | 3.76 | 3.50 | 3.80 | 0.00 | - | 2 | 3,185 | 24.71% |
| JNJ240119P00140000 | 2022-08-19 12:25PM EDT | 2024-01-19 | 5.90 | 5.80 | 6.05 | -0.28 | -4.53% | 4 | 1,284 | 22.99% |
| JNJ240621P00140000 | 2022-07-19 1:56PM EDT | 2024-06-21 | 7.45 | 7.55 | 8.75 | 0.00 | - | - | 3 | 24.20% |
© 2022 Yahoo. All rights reserved.
