Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.86-0.73 (-0.44%)
As of 10:56AM EDT. Market open.
Strike:170.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423C00170000 | 2021-04-22 10:38AM EDT | 2021-04-23 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 239 | 4,332 | 20.80% |
| JNJ210430C00170000 | 2021-04-22 10:10AM EDT | 2021-04-30 | 0.25 | 0.26 | 0.30 | -0.28 | -52.83% | 114 | 1,237 | 14.99% |
| JNJ210507C00170000 | 2021-04-22 10:10AM EDT | 2021-05-07 | 0.53 | 0.49 | 0.57 | -0.36 | -40.45% | 64 | 675 | 14.21% |
| JNJ210514C00170000 | 2021-04-22 10:28AM EDT | 2021-05-14 | 0.79 | 0.74 | 0.85 | -0.43 | -35.25% | 3 | 465 | 14.06% |
| JNJ210521C00170000 | 2021-04-22 10:39AM EDT | 2021-05-21 | 1.10 | 1.03 | 1.06 | -0.42 | -27.63% | 481 | 13,685 | 13.67% |
| JNJ210528C00170000 | 2021-04-22 10:19AM EDT | 2021-05-28 | 1.16 | 1.13 | 1.28 | -0.59 | -33.71% | 10 | 136 | 13.55% |
| JNJ210618C00170000 | 2021-04-22 10:27AM EDT | 2021-06-18 | 1.87 | 1.83 | 1.95 | -0.53 | -22.08% | 162 | 6,655 | 13.68% |
| JNJ210716C00170000 | 2021-04-22 9:47AM EDT | 2021-07-16 | 2.78 | 2.85 | 2.93 | -0.66 | -19.19% | 14 | 4,465 | 14.49% |
| JNJ210917C00170000 | 2021-04-22 9:30AM EDT | 2021-09-17 | 4.90 | 4.55 | 4.75 | -0.35 | -6.67% | 1 | 1,972 | 15.45% |
| JNJ211015C00170000 | 2021-04-21 12:14PM EDT | 2021-10-15 | 5.75 | 5.25 | 5.50 | 0.00 | - | 17 | 369 | 15.83% |
| JNJ220121C00170000 | 2021-04-21 3:49PM EDT | 2022-01-21 | 8.60 | 7.60 | 7.90 | 0.00 | - | 15 | 2,327 | 16.91% |
| JNJ220617C00170000 | 2021-04-21 12:55PM EDT | 2022-06-17 | 10.70 | 10.20 | 10.45 | 0.00 | - | 1 | 218 | 17.24% |
| JNJ230120C00170000 | 2021-04-20 2:23PM EDT | 2023-01-20 | 13.47 | 12.45 | 12.90 | 0.00 | - | 17 | 1,367 | 16.81% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423P00170000 | 2021-04-22 10:28AM EDT | 2021-04-23 | 4.90 | 4.50 | 4.90 | +1.65 | +50.77% | 2 | 22 | 45.36% |
| JNJ210430P00170000 | 2021-04-22 10:13AM EDT | 2021-04-30 | 5.03 | 4.70 | 4.95 | +1.13 | +28.97% | 5 | 36 | 22.00% |
| JNJ210514P00170000 | 2021-04-20 2:00PM EDT | 2021-05-14 | 4.39 | 5.30 | 5.80 | 0.00 | - | 9 | 8 | 19.80% |
| JNJ210521P00170000 | 2021-04-22 9:51AM EDT | 2021-05-21 | 5.70 | 5.55 | 5.75 | +0.82 | +16.80% | 6 | 1,264 | 17.04% |
| JNJ210618P00170000 | 2021-04-21 10:01AM EDT | 2021-06-18 | 7.05 | 7.45 | 7.60 | 0.00 | - | 36 | 390 | 19.76% |
| JNJ210716P00170000 | 2021-04-22 9:55AM EDT | 2021-07-16 | 8.50 | 8.20 | 8.60 | +0.88 | +11.55% | 5 | 637 | 19.43% |
| JNJ210917P00170000 | 2021-04-14 10:00AM EDT | 2021-09-17 | 13.50 | 10.70 | 11.05 | 0.00 | - | 10 | 169 | 20.65% |
| JNJ211015P00170000 | 2021-04-21 3:32PM EDT | 2021-10-15 | 10.83 | 11.10 | 12.40 | 0.00 | - | 3 | 19 | 21.89% |
| JNJ220121P00170000 | 2021-04-20 11:04AM EDT | 2022-01-21 | 14.05 | 14.45 | 14.80 | 0.00 | - | 1 | 2,067 | 21.75% |
| JNJ220617P00170000 | 2021-04-21 10:10AM EDT | 2022-06-17 | 18.45 | 18.30 | 18.80 | 0.00 | - | 1 | 95 | 23.19% |
| JNJ230120P00170000 | 2021-04-20 11:51AM EDT | 2023-01-20 | 20.92 | 21.40 | 22.70 | 0.00 | - | 3 | 506 | 23.31% |
© 2021 Verizon Media. All rights reserved.
