Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.36-0.50 (-0.30%)
At close: 4:00PM EDT
Strike:195.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ211001C00195000 | 2021-08-30 11:54AM EDT | 2021-10-01 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 92 | 54.69% |
| JNJ211015C00195000 | 2021-09-24 11:43AM EDT | 2021-10-15 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 2,180 | 29.88% |
| JNJ211022C00195000 | 2021-09-07 1:03PM EDT | 2021-10-22 | 0.36 | 0.00 | 0.76 | 0.00 | - | 14 | 16 | 44.34% |
| JNJ211119C00195000 | 2021-09-23 3:00PM EDT | 2021-11-19 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 66 | 23.44% |
| JNJ220121C00195000 | 2021-09-23 10:39AM EDT | 2022-01-21 | 0.29 | 0.25 | 0.32 | 0.00 | - | 1 | 2,584 | 17.58% |
| JNJ220414C00195000 | 2021-09-24 12:00PM EDT | 2022-04-14 | 0.91 | 0.87 | 1.03 | -0.09 | -9.00% | 1 | 73 | 17.54% |
| JNJ220617C00195000 | 2021-09-24 3:15PM EDT | 2022-06-17 | 1.51 | 1.40 | 1.76 | -0.10 | -6.21% | 3 | 827 | 17.79% |
| JNJ230120C00195000 | 2021-09-22 1:02PM EDT | 2023-01-20 | 3.94 | 3.80 | 4.15 | 0.00 | - | 6 | 763 | 17.85% |
| JNJ230616C00195000 | 2021-09-10 10:02AM EDT | 2023-06-16 | 6.00 | 4.55 | 5.70 | 0.00 | - | 3 | 9 | 17.87% |
| JNJ240119C00195000 | 2021-09-23 2:56PM EDT | 2024-01-19 | 6.73 | 4.05 | 8.70 | 0.00 | - | 2 | 217 | 18.86% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ211015P00195000 | 2021-09-17 2:27PM EDT | 2021-10-15 | 30.80 | 29.75 | 30.75 | 0.00 | - | 1 | 7 | 35.65% |
| JNJ220121P00195000 | 2021-09-07 1:13PM EDT | 2022-01-21 | 24.31 | 30.75 | 31.90 | 0.00 | - | 8 | 423 | 24.21% |
| JNJ220414P00195000 | 2021-09-21 9:46AM EDT | 2022-04-14 | 32.00 | 32.25 | 33.60 | 0.00 | - | 1 | 20 | 24.33% |
| JNJ220617P00195000 | 2021-09-21 9:46AM EDT | 2022-06-17 | 33.40 | 33.90 | 34.65 | 0.00 | - | 3 | 276 | 23.78% |
| JNJ230120P00195000 | 2021-09-23 9:54AM EDT | 2023-01-20 | 37.20 | 36.80 | 39.10 | 0.00 | - | 1 | 44 | 24.68% |
| JNJ230616P00195000 | 2021-09-01 12:47PM EDT | 2023-06-16 | 34.00 | 38.20 | 42.15 | 0.00 | - | - | 20 | 25.45% |
© 2021 Verizon Media. All rights reserved.
