Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220819C00155000 | 2022-08-16 3:33PM EDT | 2022-08-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ220826C00155000 | 2022-08-15 10:24AM EDT | 2022-08-26 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220902C00155000 | 2022-08-12 3:47PM EDT | 2022-09-02 | 10.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ220909C00155000 | 2022-08-12 3:53PM EDT | 2022-09-09 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ220916C00155000 | 2022-08-16 3:19PM EDT | 2022-09-16 | 12.51 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| JNJ220923C00155000 | 2022-08-15 9:58AM EDT | 2022-09-23 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220930C00155000 | 2022-08-16 12:41PM EDT | 2022-09-30 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ221021C00155000 | 2022-08-16 1:24PM EDT | 2022-10-21 | 14.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ221118C00155000 | 2022-08-16 1:14PM EDT | 2022-11-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ230120C00155000 | 2022-08-16 3:02PM EDT | 2023-01-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| JNJ230616C00155000 | 2022-08-15 11:13AM EDT | 2023-06-16 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240119C00155000 | 2022-08-16 3:00PM EDT | 2024-01-19 | 24.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ240621C00155000 | 2022-08-16 11:28AM EDT | 2024-06-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220819P00155000 | 2022-08-16 2:45PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| JNJ220826P00155000 | 2022-08-16 2:54PM EDT | 2022-08-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| JNJ220902P00155000 | 2022-08-16 2:10PM EDT | 2022-09-02 | 0.29 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| JNJ220909P00155000 | 2022-08-16 12:37PM EDT | 2022-09-09 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JNJ220916P00155000 | 2022-08-16 3:58PM EDT | 2022-09-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| JNJ220923P00155000 | 2022-08-16 11:49AM EDT | 2022-09-23 | 0.97 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| JNJ220930P00155000 | 2022-08-16 3:59PM EDT | 2022-09-30 | 1.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| JNJ221021P00155000 | 2022-08-16 3:38PM EDT | 2022-10-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 3.13% |
| JNJ221118P00155000 | 2022-08-16 3:56PM EDT | 2022-11-18 | 2.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| JNJ230120P00155000 | 2022-08-16 2:28PM EDT | 2023-01-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JNJ230616P00155000 | 2022-08-16 2:22PM EDT | 2023-06-16 | 7.09 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| JNJ240119P00155000 | 2022-08-12 3:33PM EDT | 2024-01-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| JNJ240621P00155000 | 2022-08-12 3:23PM EDT | 2024-06-21 | 12.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
