Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220826C00170000 | 2022-08-19 3:59PM EDT | 2022-08-26 | 0.78 | 0.71 | 0.78 | +0.49 | +168.97% | 3,375 | 1,854 | 11.62% |
| JNJ220902C00170000 | 2022-08-19 3:59PM EDT | 2022-09-02 | 1.30 | 1.28 | 1.41 | +0.64 | +96.97% | 1,485 | 717 | 13.07% |
| JNJ220909C00170000 | 2022-08-19 3:11PM EDT | 2022-09-09 | 1.60 | 1.67 | 1.85 | +0.70 | +77.78% | 102 | 676 | 13.42% |
| JNJ220916C00170000 | 2022-08-19 3:54PM EDT | 2022-09-16 | 2.20 | 2.14 | 2.25 | +0.90 | +69.23% | 2,840 | 3,557 | 13.76% |
| JNJ220923C00170000 | 2022-08-19 3:56PM EDT | 2022-09-23 | 2.65 | 2.55 | 2.79 | +0.90 | +51.43% | 54 | 130 | 14.89% |
| JNJ220930C00170000 | 2022-08-19 3:39PM EDT | 2022-09-30 | 2.87 | 2.86 | 3.35 | +0.91 | +46.43% | 36 | 116 | 16.05% |
| JNJ221021C00170000 | 2022-08-19 3:59PM EDT | 2022-10-21 | 4.45 | 4.40 | 4.55 | +1.15 | +34.85% | 1,077 | 2,663 | 17.38% |
| JNJ221118C00170000 | 2022-08-19 3:56PM EDT | 2022-11-18 | 5.70 | 5.60 | 6.00 | +1.15 | +25.27% | 108 | 1,086 | 18.76% |
| JNJ230120C00170000 | 2022-08-19 3:56PM EDT | 2023-01-20 | 7.80 | 7.70 | 8.00 | +1.26 | +19.27% | 166 | 4,173 | 18.98% |
| JNJ230421C00170000 | 2022-08-18 1:25PM EDT | 2023-04-21 | 9.10 | 10.30 | 10.80 | 0.00 | - | - | - | 20.11% |
| JNJ230616C00170000 | 2022-08-19 1:55PM EDT | 2023-06-16 | 12.40 | 11.70 | 12.20 | +1.80 | +16.98% | 24 | 402 | 20.42% |
| JNJ240119C00170000 | 2022-08-18 3:55PM EDT | 2024-01-19 | 15.44 | 16.35 | 16.80 | 0.00 | - | 204 | 524 | 21.31% |
| JNJ240621C00170000 | 2022-08-19 2:24PM EDT | 2024-06-21 | 19.00 | 18.60 | 20.25 | +1.50 | +8.57% | 5 | 29 | 22.50% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220826P00170000 | 2022-08-19 3:56PM EDT | 2022-08-26 | 2.63 | 2.40 | 2.64 | -1.97 | -42.83% | 296 | 261 | 24.32% |
| JNJ220902P00170000 | 2022-08-19 3:58PM EDT | 2022-09-02 | 3.05 | 2.89 | 3.15 | -2.00 | -39.60% | 184 | 117 | 21.07% |
| JNJ220909P00170000 | 2022-08-19 2:44PM EDT | 2022-09-09 | 3.32 | 3.20 | 3.45 | -1.68 | -33.60% | 12 | 824 | 19.06% |
| JNJ220916P00170000 | 2022-08-19 3:54PM EDT | 2022-09-16 | 3.73 | 3.60 | 3.80 | -1.59 | -29.89% | 785 | 2,529 | 18.37% |
| JNJ220923P00170000 | 2022-08-19 3:55PM EDT | 2022-09-23 | 4.11 | 3.95 | 4.20 | -1.69 | -29.14% | 21 | 126 | 18.35% |
| JNJ220930P00170000 | 2022-08-19 3:39PM EDT | 2022-09-30 | 4.66 | 4.15 | 4.60 | -0.89 | -16.04% | 5 | 4 | 18.50% |
| JNJ221021P00170000 | 2022-08-19 3:55PM EDT | 2022-10-21 | 5.50 | 5.35 | 5.55 | -1.50 | -21.43% | 950 | 2,831 | 18.49% |
| JNJ221118P00170000 | 2022-08-19 3:57PM EDT | 2022-11-18 | 6.50 | 6.30 | 6.60 | -1.80 | -21.69% | 115 | 1,483 | 18.51% |
| JNJ230120P00170000 | 2022-08-19 3:00PM EDT | 2023-01-20 | 8.70 | 8.40 | 8.90 | -1.10 | -11.22% | 132 | 7,153 | 19.47% |
| JNJ230616P00170000 | 2022-08-18 11:16AM EDT | 2023-06-16 | 13.25 | 11.60 | 12.45 | 0.00 | - | 4 | 1,282 | 19.73% |
| JNJ240119P00170000 | 2022-08-18 2:11PM EDT | 2024-01-19 | 16.70 | 15.05 | 15.75 | 0.00 | - | 145 | 592 | 19.16% |
| JNJ240621P00170000 | 2022-08-19 12:42PM EDT | 2024-06-21 | 16.60 | 16.55 | 17.65 | -1.70 | -9.29% | 4 | 114 | 18.91% |
© 2022 Yahoo. All rights reserved.
