UK markets closed
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.48+0.35(+0.55%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.69+0.45 (+0.28%)
At close: 5:06PM EDT
162.60 -0.10 (-0.06%)
After hours: 5:37PM EDT
Strike:155.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423C00155000 | 2021-04-19 3:48PM EDT | 2021-04-23 | 7.96 | 6.00 | 8.80 | +0.58 | +7.86% | 33 | 111 | 50.88% |
| JNJ210430C00155000 | 2021-04-19 12:43PM EDT | 2021-04-30 | 7.95 | 7.00 | 8.50 | +0.28 | +3.65% | 96 | 110 | 29.03% |
| JNJ210507C00155000 | 2021-04-16 1:32PM EDT | 2021-05-07 | 7.25 | 6.60 | 9.00 | 0.00 | - | 1 | 19 | 27.98% |
| JNJ210514C00155000 | 2021-04-15 1:17PM EDT | 2021-05-14 | 7.70 | 6.75 | 10.15 | 0.00 | - | 1 | 41 | 32.32% |
| JNJ210521C00155000 | 2021-04-19 3:34PM EDT | 2021-05-21 | 8.65 | 7.40 | 9.55 | +0.30 | +3.59% | 88 | 972 | 24.92% |
| JNJ210528C00155000 | 2021-04-16 12:37PM EDT | 2021-05-28 | 7.43 | 6.70 | 10.75 | 0.00 | - | 2 | 13 | 29.36% |
| JNJ210618C00155000 | 2021-04-19 3:05PM EDT | 2021-06-18 | 9.26 | 8.75 | 9.45 | +0.66 | +7.67% | 93 | 1,807 | 17.85% |
| JNJ210716C00155000 | 2021-04-19 1:40PM EDT | 2021-07-16 | 9.55 | 9.40 | 10.55 | +0.25 | +2.69% | 20 | 951 | 18.95% |
| JNJ210917C00155000 | 2021-04-19 2:12PM EDT | 2021-09-17 | 11.00 | 10.90 | 11.80 | +0.10 | +0.92% | 5 | 1,984 | 17.91% |
| JNJ211015C00155000 | 2021-04-16 2:27PM EDT | 2021-10-15 | 11.75 | 10.35 | 12.15 | +0.37 | +3.25% | 1 | 131 | 17.31% |
| JNJ220121C00155000 | 2021-04-16 1:41PM EDT | 2022-01-21 | 13.00 | 13.05 | 13.95 | 0.00 | - | 12 | 2,269 | 17.40% |
| JNJ220617C00155000 | 2021-04-19 12:00PM EDT | 2022-06-17 | 15.80 | 15.10 | 16.00 | +0.40 | +2.60% | 43 | 1,991 | 17.21% |
| JNJ230120C00155000 | 2021-04-15 10:34AM EDT | 2023-01-20 | 17.45 | 17.05 | 18.50 | 0.00 | - | 5 | 445 | 17.07% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423P00155000 | 2021-04-19 3:57PM EDT | 2021-04-23 | 0.09 | 0.09 | 0.13 | -0.11 | -55.00% | 1,044 | 1,517 | 26.71% |
| JNJ210430P00155000 | 2021-04-19 3:59PM EDT | 2021-04-30 | 0.25 | 0.20 | 0.35 | -0.11 | -30.56% | 192 | 452 | 22.07% |
| JNJ210507P00155000 | 2021-04-19 3:17PM EDT | 2021-05-07 | 0.46 | 0.24 | 0.50 | -0.06 | -11.54% | 105 | 331 | 19.56% |
| JNJ210514P00155000 | 2021-04-19 2:56PM EDT | 2021-05-14 | 0.65 | 0.29 | 0.79 | +0.04 | +6.56% | 4 | 330 | 19.56% |
| JNJ210521P00155000 | 2021-04-19 3:59PM EDT | 2021-05-21 | 0.89 | 0.81 | 0.93 | -0.01 | -1.11% | 301 | 2,259 | 18.46% |
| JNJ210528P00155000 | 2021-04-19 2:31PM EDT | 2021-05-28 | 1.36 | 1.06 | 1.47 | +0.06 | +4.62% | 18 | 75 | 20.29% |
| JNJ210618P00155000 | 2021-04-19 3:47PM EDT | 2021-06-18 | 1.90 | 1.88 | 1.99 | -0.06 | -3.06% | 572 | 3,090 | 18.95% |
| JNJ210716P00155000 | 2021-04-19 3:58PM EDT | 2021-07-16 | 2.75 | 2.51 | 2.80 | -0.01 | -0.36% | 38 | 798 | 18.74% |
| JNJ210917P00155000 | 2021-04-19 3:50PM EDT | 2021-09-17 | 4.75 | 4.55 | 5.50 | -0.25 | -5.00% | 293 | 1,356 | 21.59% |
| JNJ211015P00155000 | 2021-04-19 3:35PM EDT | 2021-10-15 | 5.50 | 5.25 | 5.55 | -0.15 | -2.65% | 105 | 298 | 19.96% |
| JNJ220121P00155000 | 2021-04-19 3:03PM EDT | 2022-01-21 | 7.88 | 7.90 | 8.15 | -0.22 | -2.72% | 28 | 2,200 | 21.00% |
| JNJ220617P00155000 | 2021-04-13 3:45PM EDT | 2022-06-17 | 12.61 | 10.05 | 11.50 | 0.00 | - | 17 | 424 | 22.05% |
| JNJ230120P00155000 | 2021-04-15 10:40AM EDT | 2023-01-20 | 15.20 | 13.85 | 15.65 | 0.00 | - | 6 | 367 | 23.02% |
© 2021 Verizon Media. All rights reserved.
