Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220930C00110000 | 2022-09-23 10:04AM EDT | 110.00 | 56.60 | 55.00 | 55.70 | 0.00 | - | 2 | 3 | 201.95% |
| JNJ220930C00140000 | 2022-09-27 10:00AM EDT | 140.00 | 26.42 | 25.15 | 25.70 | +1.54 | +6.19% | 6 | 16 | 61.72% |
| JNJ220930C00152500 | 2022-09-14 10:57AM EDT | 152.50 | 13.25 | 12.70 | 13.55 | 0.00 | - | 1 | 1 | 65.82% |
| JNJ220930C00155000 | 2022-08-19 9:36AM EDT | 155.00 | 12.90 | 12.05 | 13.55 | 0.00 | - | 7 | 18 | 93.75% |
| JNJ220930C00157500 | 2022-09-26 12:45PM EDT | 157.50 | 8.43 | 7.85 | 8.30 | 0.00 | - | 6 | 8 | 39.60% |
| JNJ220930C00160000 | 2022-09-26 3:55PM EDT | 160.00 | 6.60 | 5.60 | 5.95 | 0.00 | - | 5 | 162 | 33.86% |
| JNJ220930C00162500 | 2022-09-27 10:39AM EDT | 162.50 | 3.90 | 3.55 | 3.80 | -0.90 | -18.75% | 22 | 372 | 29.49% |
| JNJ220930C00165000 | 2022-09-27 11:31AM EDT | 165.00 | 1.94 | 1.91 | 1.99 | -0.65 | -25.10% | 284 | 470 | 25.76% |
| JNJ220930C00167500 | 2022-09-27 11:27AM EDT | 167.50 | 0.67 | 0.75 | 0.80 | -0.32 | -32.32% | 1,409 | 1,024 | 23.54% |
| JNJ220930C00170000 | 2022-09-27 11:30AM EDT | 170.00 | 0.22 | 0.22 | 0.24 | -0.29 | -56.86% | 2,599 | 3,069 | 22.51% |
| JNJ220930C00172500 | 2022-09-27 11:27AM EDT | 172.50 | 0.05 | 0.06 | 0.07 | -0.10 | -66.67% | 275 | 1,013 | 23.24% |
| JNJ220930C00175000 | 2022-09-27 11:22AM EDT | 175.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 38 | 1,687 | 26.76% |
| JNJ220930C00177500 | 2022-09-27 10:55AM EDT | 177.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 14 | 77 | 29.30% |
| JNJ220930C00180000 | 2022-09-26 11:39AM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 847 | 36.33% |
| JNJ220930C00182500 | 2022-09-19 11:56AM EDT | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 23 | 41.41% |
| JNJ220930C00185000 | 2022-09-26 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 14 | 40.63% |
| JNJ220930C00190000 | 2022-09-15 10:39AM EDT | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 51.56% |
| JNJ220930C00200000 | 2022-08-26 2:40PM EDT | 200.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 82.23% |
| JNJ220930C00220000 | 2022-09-07 10:40AM EDT | 220.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 40 | 114.06% |
| JNJ220930C00230000 | 2022-09-16 12:27PM EDT | 230.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 72 | 129.30% |
| JNJ220930C00235000 | 2022-09-16 12:27PM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 106.25% |
| JNJ220930C00240000 | 2022-09-16 12:27PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 112.50% |
| JNJ220930C00245000 | 2022-09-16 3:15PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 327 | 118.75% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220930P00100000 | 2022-09-23 3:51PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 153.13% |
| JNJ220930P00110000 | 2022-08-18 3:48PM EDT | 110.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 8 | 165 | 175.78% |
| JNJ220930P00120000 | 2022-08-30 10:36AM EDT | 120.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 283 | 110.94% |
| JNJ220930P00125000 | 2022-09-06 2:29PM EDT | 125.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 78 | 116.41% |
| JNJ220930P00130000 | 2022-09-23 1:53PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 56 | 78.13% |
| JNJ220930P00135000 | 2022-09-19 9:34AM EDT | 135.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 5 | 21 | 91.80% |
| JNJ220930P00140000 | 2022-09-19 1:53PM EDT | 140.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 9 | 66.80% |
| JNJ220930P00141000 | 2022-09-20 10:18AM EDT | 141.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 1 | 64.06% |
| JNJ220930P00142000 | 2022-09-20 9:51AM EDT | 142.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 5 | 61.72% |
| JNJ220930P00143000 | 2022-09-22 11:26AM EDT | 143.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 125 | 57.81% |
| JNJ220930P00144000 | 2022-09-21 1:26PM EDT | 144.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 20 | 57.81% |
| JNJ220930P00145000 | 2022-09-21 10:09AM EDT | 145.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 52 | 58 | 55.08% |
| JNJ220930P00147000 | 2022-09-26 10:30AM EDT | 147.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 5 | 50.00% |
| JNJ220930P00149000 | 2022-09-21 9:34AM EDT | 149.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | - | 10 | 50.98% |
| JNJ220930P00150000 | 2022-09-27 10:19AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 29 | 1,002 | 44.92% |
| JNJ220930P00152500 | 2022-09-26 12:45PM EDT | 152.50 | 0.07 | 0.01 | 0.09 | 0.00 | - | 3 | 21 | 42.19% |
| JNJ220930P00155000 | 2022-09-27 11:26AM EDT | 155.00 | 0.09 | 0.04 | 0.09 | -0.01 | -10.00% | 28 | 2,141 | 35.06% |
| JNJ220930P00157500 | 2022-09-27 11:27AM EDT | 157.50 | 0.14 | 0.13 | 0.17 | -0.07 | -33.33% | 3 | 279 | 31.93% |
| JNJ220930P00160000 | 2022-09-27 11:22AM EDT | 160.00 | 0.27 | 0.28 | 0.33 | +0.01 | +3.85% | 142 | 2,713 | 28.66% |
| JNJ220930P00162500 | 2022-09-27 11:27AM EDT | 162.50 | 0.69 | 0.64 | 0.74 | -0.06 | -8.00% | 126 | 972 | 26.88% |
| JNJ220930P00165000 | 2022-09-27 11:25AM EDT | 165.00 | 1.38 | 1.36 | 1.40 | -0.23 | -14.29% | 393 | 1,152 | 23.15% |
| JNJ220930P00167500 | 2022-09-27 11:07AM EDT | 167.50 | 2.37 | 2.64 | 2.93 | -0.38 | -13.82% | 34 | 660 | 24.22% |
| JNJ220930P00170000 | 2022-09-27 10:32AM EDT | 170.00 | 4.40 | 4.65 | 4.90 | -0.05 | -1.12% | 9 | 313 | 24.37% |
| JNJ220930P00172500 | 2022-09-27 10:11AM EDT | 172.50 | 6.37 | 6.90 | 7.30 | +0.10 | +1.59% | 1 | 19 | 29.54% |
| JNJ220930P00175000 | 2022-09-23 3:31PM EDT | 175.00 | 8.30 | 9.55 | 9.90 | 0.00 | - | 5 | 17 | 40.53% |
| JNJ220930P00185000 | 2022-08-19 3:29PM EDT | 185.00 | 17.19 | 17.00 | 18.90 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ220930P00190000 | 2022-09-21 2:44PM EDT | 190.00 | 23.70 | 24.30 | 24.95 | 0.00 | - | - | 1 | 56.64% |
| JNJ220930P00200000 | 2022-08-19 3:29PM EDT | 200.00 | 32.17 | 32.05 | 34.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
