Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230210C00120000 | 2023-01-20 12:27PM EST | 120.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ230210C00135000 | 2023-01-31 1:01PM EST | 135.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| JNJ230210C00142000 | 2023-02-02 3:40PM EST | 142.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| JNJ230210C00145000 | 2023-01-31 12:25PM EST | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| JNJ230210C00147000 | 2023-02-01 1:02PM EST | 147.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| JNJ230210C00149000 | 2023-01-31 12:20PM EST | 149.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JNJ230210C00150000 | 2023-02-06 11:32AM EST | 150.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| JNJ230210C00152500 | 2023-02-02 10:01AM EST | 152.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| JNJ230210C00155000 | 2023-02-03 3:50PM EST | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 0.00% |
| JNJ230210C00157500 | 2023-02-02 12:51PM EST | 157.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| JNJ230210C00160000 | 2023-02-06 3:59PM EST | 160.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 47 | 162 | 0.00% |
| JNJ230210C00162500 | 2023-02-06 3:33PM EST | 162.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 687 | 1,239 | 0.00% |
| JNJ230210C00165000 | 2023-02-06 3:54PM EST | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,120 | 1,641 | 3.13% |
| JNJ230210C00167500 | 2023-02-06 3:58PM EST | 167.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 914 | 1,343 | 6.25% |
| JNJ230210C00170000 | 2023-02-06 3:59PM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,730 | 12,898 | 12.50% |
| JNJ230210C00172500 | 2023-02-06 3:52PM EST | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 738 | 12.50% |
| JNJ230210C00175000 | 2023-02-06 2:00PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 1,033 | 12.50% |
| JNJ230210C00177500 | 2023-02-06 11:40AM EST | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 25.00% |
| JNJ230210C00180000 | 2023-02-06 11:04AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 25.00% |
| JNJ230210C00182500 | 2023-02-02 10:32AM EST | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| JNJ230210C00185000 | 2023-02-06 2:55PM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 660 | 25.00% |
| JNJ230210C00187500 | 2023-01-25 12:37PM EST | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 45 | 25.00% |
| JNJ230210C00190000 | 2023-02-01 2:20PM EST | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 855 | 25.00% |
| JNJ230210C00192500 | 2023-01-23 3:17PM EST | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ230210C00195000 | 2023-01-27 9:50AM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| JNJ230210C00200000 | 2023-02-03 9:54AM EST | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| JNJ230210C00205000 | 2023-01-17 1:59PM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 961 | 870 | 50.00% |
| JNJ230210C00210000 | 2023-02-02 3:58PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 36 | 50.00% |
| JNJ230210C00215000 | 2023-01-20 1:57PM EST | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JNJ230210C00230000 | 2023-01-11 9:30AM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JNJ230210C00250000 | 2023-02-01 2:07PM EST | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230210P00090000 | 2023-01-30 1:34PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JNJ230210P00125000 | 2023-01-20 1:52PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| JNJ230210P00130000 | 2023-02-03 1:24PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 50.00% |
| JNJ230210P00135000 | 2023-02-01 2:20PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 183 | 50.00% |
| JNJ230210P00140000 | 2023-02-03 3:24PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 35 | 25.00% |
| JNJ230210P00144000 | 2023-01-31 2:02PM EST | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| JNJ230210P00145000 | 2023-02-03 1:22PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| JNJ230210P00146000 | 2023-02-03 1:54PM EST | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| JNJ230210P00147000 | 2023-02-03 3:51PM EST | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| JNJ230210P00148000 | 2023-02-06 10:46AM EST | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| JNJ230210P00149000 | 2023-02-06 11:54AM EST | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| JNJ230210P00150000 | 2023-02-06 2:54PM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 25.00% |
| JNJ230210P00152500 | 2023-02-06 2:37PM EST | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 6,148 | 12.50% |
| JNJ230210P00155000 | 2023-02-06 3:23PM EST | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 432 | 12.50% |
| JNJ230210P00157500 | 2023-02-06 3:40PM EST | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 266 | 2,892 | 6.25% |
| JNJ230210P00160000 | 2023-02-06 3:51PM EST | 160.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,306 | 4,425 | 6.25% |
| JNJ230210P00162500 | 2023-02-06 3:59PM EST | 162.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 776 | 4,801 | 1.56% |
| JNJ230210P00165000 | 2023-02-06 3:57PM EST | 165.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 261 | 2,272 | 0.00% |
| JNJ230210P00167500 | 2023-02-06 3:44PM EST | 167.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 417 | 0.00% |
| JNJ230210P00170000 | 2023-02-06 2:55PM EST | 170.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 0.00% |
| JNJ230210P00172500 | 2023-02-06 3:44PM EST | 172.50 | 9.16 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| JNJ230210P00175000 | 2023-02-03 10:00AM EST | 175.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| JNJ230210P00177500 | 2023-02-01 1:17PM EST | 177.50 | 13.49 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| JNJ230210P00180000 | 2023-01-20 3:27PM EST | 180.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230210P00185000 | 2023-02-02 3:54PM EST | 185.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
