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:155.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ211001C00155000 | 2021-09-20 9:50AM EDT | 2021-10-01 | 9.10 | 9.40 | 10.25 | 0.00 | - | 1 | 2 | 47.90% |
| JNJ211008C00155000 | 2021-09-03 9:41AM EDT | 2021-10-08 | 10.15 | 9.55 | 10.35 | 0.00 | - | 1 | 2 | 33.84% |
| JNJ211015C00155000 | 2021-09-24 12:07PM EDT | 2021-10-15 | 9.79 | 9.75 | 9.95 | -1.25 | -11.32% | 10 | 103 | 22.83% |
| JNJ211119C00155000 | 2021-09-23 9:39AM EDT | 2021-11-19 | 11.75 | 10.95 | 12.15 | 0.00 | - | 1 | 23 | 25.94% |
| JNJ220121C00155000 | 2021-09-24 3:55PM EDT | 2022-01-21 | 12.70 | 12.35 | 12.90 | -0.90 | -6.62% | 2 | 2,504 | 20.11% |
| JNJ220414C00155000 | 2021-09-24 9:30AM EDT | 2022-04-14 | 14.10 | 14.25 | 15.10 | -1.09 | -7.18% | 2 | 100 | 20.56% |
| JNJ220617C00155000 | 2021-09-24 10:22AM EDT | 2022-06-17 | 16.05 | 15.45 | 16.00 | +0.56 | +3.62% | 1 | 1,996 | 19.68% |
| JNJ230120C00155000 | 2021-09-24 2:04PM EDT | 2023-01-20 | 18.90 | 18.60 | 19.30 | -0.15 | -0.79% | 1 | 557 | 19.33% |
| JNJ230616C00155000 | 2021-09-15 2:20PM EDT | 2023-06-16 | 20.75 | 19.55 | 21.85 | 0.00 | - | 1 | 24 | 20.08% |
| JNJ240119C00155000 | 2021-09-24 2:03PM EDT | 2024-01-19 | 22.03 | 20.55 | 23.75 | -0.54 | -2.39% | 1 | 11 | 19.34% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ211001P00155000 | 2021-09-24 2:10PM EDT | 2021-10-01 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 12 | 158 | 25.78% |
| JNJ211008P00155000 | 2021-09-24 10:46AM EDT | 2021-10-08 | 0.21 | 0.18 | 0.26 | 0.00 | - | 13 | 64 | 22.51% |
| JNJ211015P00155000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 0.36 | 0.36 | 0.40 | -0.01 | -2.70% | 68 | 2,132 | 20.36% |
| JNJ211022P00155000 | 2021-09-24 1:50PM EDT | 2021-10-22 | 0.78 | 0.67 | 0.83 | +0.08 | +11.43% | 77 | 232 | 22.03% |
| JNJ211029P00155000 | 2021-09-24 3:48PM EDT | 2021-10-29 | 0.95 | 0.84 | 1.10 | -0.10 | -9.52% | 21 | 158 | 21.78% |
| JNJ211119P00155000 | 2021-09-24 3:59PM EDT | 2021-11-19 | 1.71 | 1.65 | 1.73 | +0.06 | +3.64% | 332 | 1,519 | 20.64% |
| JNJ211217P00155000 | 2021-09-24 2:55PM EDT | 2021-12-17 | 2.71 | 2.61 | 2.78 | +0.16 | +6.27% | 50 | 875 | 21.09% |
| JNJ220121P00155000 | 2021-09-24 3:39PM EDT | 2022-01-21 | 3.65 | 3.65 | 3.75 | +0.05 | +1.39% | 175 | 5,941 | 20.79% |
| JNJ220414P00155000 | 2021-09-22 9:39AM EDT | 2022-04-14 | 6.70 | 6.05 | 6.35 | 0.00 | - | 1 | 629 | 21.96% |
| JNJ220617P00155000 | 2021-09-23 10:56AM EDT | 2022-06-17 | 7.70 | 7.80 | 8.10 | 0.00 | - | 17 | 3,880 | 22.55% |
| JNJ230120P00155000 | 2021-09-23 1:45PM EDT | 2023-01-20 | 12.33 | 12.20 | 13.35 | 0.00 | - | 1 | 911 | 24.19% |
| JNJ230616P00155000 | 2021-09-03 1:10PM EDT | 2023-06-16 | 11.20 | 14.55 | 17.15 | 0.00 | - | 1 | 3 | 25.86% |
© 2021 Verizon Media. All rights reserved.
