UK markets closed
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.47+0.09(+0.14%)
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 -0.09 (-0.06%)
After hours: 6:45PM EDT
Strike:180.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423C00180000 | 2021-04-19 3:59PM EDT | 2021-04-23 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 194 | 445 | 35.94% |
| JNJ210430C00180000 | 2021-04-19 3:31PM EDT | 2021-04-30 | 0.03 | 0.02 | 0.25 | -0.02 | -40.00% | 12 | 248 | 34.82% |
| JNJ210507C00180000 | 2021-04-16 9:34AM EDT | 2021-05-07 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 25.00% |
| JNJ210521C00180000 | 2021-04-19 3:49PM EDT | 2021-05-21 | 0.12 | 0.07 | 0.16 | +0.01 | +9.09% | 45 | 902 | 19.24% |
| JNJ210528C00180000 | 2021-04-15 10:49AM EDT | 2021-05-28 | 0.19 | 0.12 | 0.22 | -0.02 | -9.52% | 1 | 202 | 18.56% |
| JNJ210618C00180000 | 2021-04-19 2:44PM EDT | 2021-06-18 | 0.33 | 0.30 | 0.41 | +0.04 | +13.79% | 68 | 5,333 | 17.24% |
| JNJ210716C00180000 | 2021-04-19 3:38PM EDT | 2021-07-16 | 0.63 | 0.42 | 0.67 | +0.05 | +8.62% | 324 | 3,298 | 16.19% |
| JNJ210917C00180000 | 2021-04-19 3:47PM EDT | 2021-09-17 | 1.59 | 1.44 | 1.70 | +0.08 | +5.30% | 168 | 2,150 | 16.61% |
| JNJ211015C00180000 | 2021-04-19 3:35PM EDT | 2021-10-15 | 2.02 | 1.91 | 2.24 | +0.08 | +4.12% | 89 | 558 | 16.94% |
| JNJ220121C00180000 | 2021-04-19 3:59PM EDT | 2022-01-21 | 3.70 | 3.45 | 3.80 | +0.25 | +7.25% | 341 | 3,350 | 17.13% |
| JNJ220617C00180000 | 2021-04-19 12:06PM EDT | 2022-06-17 | 5.73 | 5.15 | 5.90 | +0.63 | +12.35% | 2 | 144 | 17.28% |
| JNJ230120C00180000 | 2021-04-16 11:21AM EDT | 2023-01-20 | 7.80 | 7.40 | 8.35 | +0.45 | +6.12% | 20 | 865 | 17.13% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423P00180000 | 2021-04-19 12:41PM EDT | 2021-04-23 | 17.60 | 15.40 | 19.50 | -1.80 | -9.28% | 2 | 2 | 100.81% |
| JNJ210430P00180000 | 2021-04-13 10:18AM EDT | 2021-04-30 | 21.92 | 15.50 | 19.15 | 0.00 | - | 1 | 1 | 60.89% |
| JNJ210521P00180000 | 2021-04-16 10:05AM EDT | 2021-05-21 | 19.10 | 15.75 | 19.50 | 0.00 | - | 1 | 202 | 39.25% |
| JNJ210618P00180000 | 2021-03-29 2:03PM EDT | 2021-06-18 | 15.44 | 17.10 | 19.95 | 0.00 | - | 2 | 120 | 31.14% |
| JNJ210716P00180000 | 2021-04-15 9:30AM EDT | 2021-07-16 | 20.40 | 17.05 | 20.30 | 0.00 | - | 3 | 26 | 27.19% |
| JNJ210917P00180000 | 2021-04-13 11:33AM EDT | 2021-09-17 | 20.50 | 19.85 | 20.75 | -3.20 | -13.50% | 5 | 140 | 22.15% |
| JNJ211015P00180000 | 2021-04-16 2:41PM EDT | 2021-10-15 | 21.35 | 20.45 | 22.60 | 0.00 | - | 3 | 9 | 25.10% |
| JNJ220121P00180000 | 2021-04-15 9:58AM EDT | 2022-01-21 | 24.33 | 22.50 | 23.55 | 0.00 | - | 2 | 56 | 22.06% |
| JNJ220617P00180000 | 2021-04-13 3:27PM EDT | 2022-06-17 | 28.70 | 24.30 | 26.80 | 0.00 | - | 2 | 32 | 22.79% |
| JNJ230120P00180000 | 2021-04-09 10:47AM EDT | 2023-01-20 | 31.30 | 27.80 | 31.25 | 0.00 | - | 1 | 39 | 23.85% |
© 2021 Verizon Media. All rights reserved.
