Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220819C00180000 | 2022-08-16 2:05PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 5,540 | 25.00% |
| JNJ220826C00180000 | 2022-08-16 2:49PM EDT | 2022-08-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 753 | 12.50% |
| JNJ220902C00180000 | 2022-08-16 3:13PM EDT | 2022-09-02 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 400 | 6.25% |
| JNJ220909C00180000 | 2022-08-16 12:51PM EDT | 2022-09-09 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 87 | 6.25% |
| JNJ220916C00180000 | 2022-08-16 3:59PM EDT | 2022-09-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 202 | 3,820 | 6.25% |
| JNJ220923C00180000 | 2022-08-16 2:45PM EDT | 2022-09-23 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 279 | 6.25% |
| JNJ220930C00180000 | 2022-08-16 3:17PM EDT | 2022-09-30 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 335 | 6.25% |
| JNJ221021C00180000 | 2022-08-16 3:01PM EDT | 2022-10-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 633 | 4,179 | 3.13% |
| JNJ221118C00180000 | 2022-08-16 3:53PM EDT | 2022-11-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,346 | 3,063 | 3.13% |
| JNJ230120C00180000 | 2022-08-16 3:52PM EDT | 2023-01-20 | 3.37 | 0.00 | 0.00 | 0.00 | - | 79 | 8,659 | 3.13% |
| JNJ230616C00180000 | 2022-08-16 12:44PM EDT | 2023-06-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 551 | 1.56% |
| JNJ240119C00180000 | 2022-08-16 2:46PM EDT | 2024-01-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 524 | 1.56% |
| JNJ240621C00180000 | 2022-08-12 1:44PM EDT | 2024-06-21 | 12.98 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 1.56% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220819P00180000 | 2022-08-16 11:39AM EDT | 2022-08-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,307 | 0.00% |
| JNJ220826P00180000 | 2022-08-15 11:19AM EDT | 2022-08-26 | 15.59 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| JNJ220902P00180000 | 2022-08-09 9:36AM EDT | 2022-09-02 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ220909P00180000 | 2022-08-05 9:32AM EDT | 2022-09-09 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JNJ220916P00180000 | 2022-08-16 2:23PM EDT | 2022-09-16 | 13.19 | 0.00 | 0.00 | 0.00 | - | 663 | 1,097 | 0.00% |
| JNJ221021P00180000 | 2022-08-16 2:47PM EDT | 2022-10-21 | 13.95 | 0.00 | 0.00 | 0.00 | - | 652 | 2,686 | 0.00% |
| JNJ221118P00180000 | 2022-08-16 9:44AM EDT | 2022-11-18 | 15.31 | 0.00 | 0.00 | 0.00 | - | 6 | 1,391 | 0.00% |
| JNJ230120P00180000 | 2022-08-15 3:43PM EDT | 2023-01-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3,701 | 0.00% |
| JNJ230616P00180000 | 2022-08-12 11:57AM EDT | 2023-06-16 | 19.75 | 0.00 | 0.00 | 0.00 | - | 30 | 956 | 0.00% |
| JNJ240119P00180000 | 2022-08-09 11:25AM EDT | 2024-01-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 11 | 332 | 0.00% |
| JNJ240621P00180000 | 2022-08-11 9:30AM EDT | 2024-06-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
