UK markets closed
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.47+0.09(+0.14%)
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
162.02 -0.67 (-0.41%)
After hours: 6:26PM EDT
Strike:150.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423C00150000 | 2021-04-19 3:47PM EDT | 2021-04-23 | 12.95 | 10.50 | 15.15 | +0.57 | +4.60% | 6 | 27 | 96.88% |
| JNJ210430C00150000 | 2021-04-19 2:28PM EDT | 2021-04-30 | 12.70 | 11.30 | 15.40 | +0.50 | +4.10% | 2 | 14 | 65.36% |
| JNJ210507C00150000 | 2021-04-13 12:21PM EDT | 2021-05-07 | 10.30 | 10.50 | 15.40 | 0.00 | - | 6 | 7 | 51.95% |
| JNJ210514C00150000 | 2021-04-16 2:11PM EDT | 2021-05-14 | 12.59 | 10.95 | 15.25 | 0.00 | - | 3 | 7 | 43.25% |
| JNJ210521C00150000 | 2021-04-19 9:32AM EDT | 2021-05-21 | 13.08 | 11.90 | 14.75 | +0.98 | +8.10% | 7 | 392 | 34.89% |
| JNJ210528C00150000 | 2021-04-19 2:26PM EDT | 2021-05-28 | 13.00 | 11.25 | 15.30 | +1.43 | +12.36% | 1 | 1 | 35.18% |
| JNJ210618C00150000 | 2021-04-19 3:47PM EDT | 2021-06-18 | 13.60 | 13.10 | 14.00 | +0.60 | +4.62% | 17 | 2,029 | 21.44% |
| JNJ210716C00150000 | 2021-04-19 2:55PM EDT | 2021-07-16 | 13.75 | 13.00 | 14.20 | +0.90 | +7.00% | 3 | 840 | 18.72% |
| JNJ210917C00150000 | 2021-04-14 10:11AM EDT | 2021-09-17 | 15.10 | 13.35 | 15.25 | +0.70 | +4.86% | 2 | 927 | 17.88% |
| JNJ211015C00150000 | 2021-04-19 3:23PM EDT | 2021-10-15 | 15.32 | 14.15 | 15.65 | +1.07 | +7.51% | 47 | 47 | 17.58% |
| JNJ220121C00150000 | 2021-04-19 3:45PM EDT | 2022-01-21 | 17.10 | 16.60 | 17.30 | +0.55 | +3.32% | 6 | 4,614 | 17.75% |
| JNJ220617C00150000 | 2021-04-19 3:45PM EDT | 2022-06-17 | 18.65 | 18.10 | 19.15 | +0.80 | +4.48% | 12 | 1,334 | 17.44% |
| JNJ230120C00150000 | 2021-04-14 12:08PM EDT | 2023-01-20 | 19.00 | 20.00 | 22.65 | 0.00 | - | 6 | 854 | 18.76% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423P00150000 | 2021-04-19 3:56PM EDT | 2021-04-23 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 674 | 1,133 | 34.38% |
| JNJ210430P00150000 | 2021-04-19 3:12PM EDT | 2021-04-30 | 0.09 | 0.08 | 0.14 | -0.05 | -35.71% | 256 | 1,303 | 26.47% |
| JNJ210507P00150000 | 2021-04-19 3:58PM EDT | 2021-05-07 | 0.21 | 0.19 | 0.34 | -0.03 | -12.50% | 222 | 431 | 25.59% |
| JNJ210514P00150000 | 2021-04-19 3:45PM EDT | 2021-05-14 | 0.24 | 0.15 | 0.31 | -0.08 | -25.00% | 29 | 358 | 21.39% |
| JNJ210521P00150000 | 2021-04-19 3:55PM EDT | 2021-05-21 | 0.41 | 0.36 | 0.46 | -0.02 | -4.65% | 292 | 2,345 | 20.97% |
| JNJ210528P00150000 | 2021-04-19 3:08PM EDT | 2021-05-28 | 0.62 | 0.45 | 0.83 | -0.33 | -34.74% | 19 | 161 | 22.64% |
| JNJ210618P00150000 | 2021-04-19 3:59PM EDT | 2021-06-18 | 1.09 | 1.00 | 1.23 | +0.03 | +2.83% | 347 | 7,531 | 20.96% |
| JNJ210716P00150000 | 2021-04-19 3:58PM EDT | 2021-07-16 | 1.65 | 1.39 | 2.14 | +0.04 | +2.48% | 279 | 1,948 | 21.60% |
| JNJ210917P00150000 | 2021-04-19 10:59AM EDT | 2021-09-17 | 3.45 | 3.15 | 3.75 | 0.00 | - | 62 | 1,672 | 21.54% |
| JNJ211015P00150000 | 2021-04-19 3:27PM EDT | 2021-10-15 | 3.95 | 3.80 | 4.70 | -0.15 | -3.66% | 38 | 730 | 22.33% |
| JNJ220121P00150000 | 2021-04-19 3:36PM EDT | 2022-01-21 | 6.15 | 6.10 | 6.40 | -0.07 | -1.13% | 32 | 3,387 | 21.48% |
| JNJ220617P00150000 | 2021-04-16 3:47PM EDT | 2022-06-17 | 9.30 | 8.95 | 9.60 | 0.00 | - | 290 | 333 | 22.52% |
| JNJ230120P00150000 | 2021-04-15 1:03PM EDT | 2023-01-20 | 12.62 | 11.25 | 14.10 | -0.25 | -1.94% | 2 | 729 | 24.07% |
© 2021 Verizon Media. All rights reserved.
