Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.36+0.12 (+0.07%)
As of 11:27AM EDT. Market open.
Strike:195.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423C00195000 | 2021-04-19 10:44AM EDT | 2021-04-23 | 0.01 | 0.01 | 0.46 | -0.01 | -50.00% | 50 | 20 | 85.55% |
| JNJ210430C00195000 | 2021-03-15 12:14AM EDT | 2021-04-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ210507C00195000 | 2021-03-29 1:20PM EDT | 2021-05-07 | 0.26 | 0.00 | 0.26 | 0.00 | - | - | 1 | 44.63% |
| JNJ210521C00195000 | 2021-04-15 2:17PM EDT | 2021-05-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 198 | 27.54% |
| JNJ210618C00195000 | 2021-04-13 2:57PM EDT | 2021-06-18 | 0.15 | 0.03 | 0.42 | 0.00 | - | 17 | 693 | 27.32% |
| JNJ210716C00195000 | 2021-04-09 10:46AM EDT | 2021-07-16 | 0.16 | 0.06 | 1.07 | 0.00 | - | 1 | 202 | 28.06% |
| JNJ210917C00195000 | 2021-04-16 2:51PM EDT | 2021-09-17 | 0.50 | 0.41 | 2.11 | 0.00 | - | 1 | 499 | 26.12% |
| JNJ211015C00195000 | 2021-04-08 11:43AM EDT | 2021-10-15 | 0.67 | 0.57 | 2.38 | 0.00 | - | 1 | 14 | 24.96% |
| JNJ220121C00195000 | 2021-04-16 2:07PM EDT | 2022-01-21 | 1.56 | 1.22 | 1.65 | 0.00 | - | 13 | 1,342 | 17.91% |
| JNJ220617C00195000 | 2021-04-07 10:25AM EDT | 2022-06-17 | 3.20 | 2.66 | 3.00 | 0.00 | - | 16 | 221 | 17.59% |
| JNJ230120C00195000 | 2021-04-16 11:17AM EDT | 2023-01-20 | 4.25 | 3.90 | 5.10 | 0.00 | - | 45 | 270 | 17.58% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210430P00195000 | 2021-04-05 9:37AM EDT | 2021-04-30 | 30.53 | 32.05 | 32.65 | 0.00 | - | 1 | 0 | 36.72% |
| JNJ210618P00195000 | 2021-03-05 3:39PM EDT | 2021-06-18 | 39.90 | 31.00 | 35.55 | 0.00 | - | 2 | 31 | 45.96% |
| JNJ210716P00195000 | 2021-02-19 12:04PM EDT | 2021-07-16 | 33.80 | 33.55 | 38.50 | 0.00 | - | 1 | 31 | 50.18% |
| JNJ210917P00195000 | 2021-03-03 10:54AM EDT | 2021-09-17 | 40.25 | 32.00 | 36.50 | 0.00 | - | 6 | 46 | 32.32% |
| JNJ211015P00195000 | 2021-03-17 12:26PM EDT | 2021-10-15 | 36.55 | 34.75 | 35.25 | 0.00 | - | - | 6 | 25.78% |
| JNJ220121P00195000 | 2021-04-09 11:28AM EDT | 2022-01-21 | 37.95 | 35.00 | 36.10 | 0.00 | - | 3 | 432 | 22.95% |
| JNJ220617P00195000 | 2021-04-13 3:01PM EDT | 2022-06-17 | 41.45 | 38.30 | 39.35 | 0.00 | - | 2 | 209 | 24.43% |
| JNJ230120P00195000 | 2021-03-19 10:59AM EDT | 2023-01-20 | 45.40 | 40.05 | 44.05 | 0.00 | - | 3 | 40 | 25.96% |
© 2021 Verizon Media. All rights reserved.
