Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220715C00120000 | 2021-12-22 4:13PM EDT | 120.00 | 48.50 | 50.95 | 53.95 | 0.00 | - | - | 3 | 0.00% |
| JNJ220715C00130000 | 2021-12-21 1:02PM EDT | 130.00 | 38.30 | 41.10 | 44.35 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ220715C00140000 | 2021-12-29 4:04PM EDT | 140.00 | 33.10 | 32.40 | 33.65 | 0.00 | - | 1 | 4 | 0.00% |
| JNJ220715C00145000 | 2021-12-29 3:34PM EDT | 145.00 | 28.37 | 27.55 | 29.70 | 0.00 | - | 2 | 1 | 0.00% |
| JNJ220715C00150000 | 2022-01-05 10:45AM EDT | 150.00 | 24.28 | 23.95 | 24.60 | +3.38 | +16.17% | 1 | 45 | 0.00% |
| JNJ220715C00155000 | 2021-12-23 12:55PM EDT | 155.00 | 17.95 | 19.85 | 20.75 | 0.00 | - | 28 | 153 | 0.00% |
| JNJ220715C00160000 | 2022-01-05 11:23AM EDT | 160.00 | 16.07 | 15.90 | 16.95 | +0.37 | +2.36% | 1 | 1,035 | 0.00% |
| JNJ220715C00165000 | 2022-01-04 4:48PM EDT | 165.00 | 12.57 | 12.45 | 13.60 | 0.00 | - | 1 | 118 | 0.00% |
| JNJ220715C00170000 | 2022-01-04 1:33PM EDT | 170.00 | 9.64 | 9.50 | 10.45 | 0.00 | - | 1 | 19 | 0.00% |
| JNJ220715C00175000 | 2022-01-05 12:46PM EDT | 175.00 | 7.51 | 6.20 | 7.85 | +0.23 | +3.16% | 12 | 353 | 16.94% |
| JNJ220715C00180000 | 2022-01-05 4:40PM EDT | 180.00 | 5.57 | 5.00 | 5.65 | +0.45 | +8.79% | 13 | 104 | 26.07% |
| JNJ220715C00185000 | 2022-01-03 4:01PM EDT | 185.00 | 3.36 | 2.94 | 4.15 | 0.00 | - | 6 | 64 | 31.47% |
| JNJ220715C00190000 | 2022-01-05 4:07PM EDT | 190.00 | 2.70 | 1.92 | 2.98 | +0.35 | +14.89% | 7 | 56 | 34.95% |
| JNJ220715C00195000 | 2022-01-05 4:49PM EDT | 195.00 | 1.63 | 1.47 | 2.17 | -0.22 | -11.89% | 3 | 56 | 38.00% |
| JNJ220715C00200000 | 2022-01-05 4:30PM EDT | 200.00 | 1.25 | 0.92 | 1.48 | +0.06 | +5.04% | 9 | 27 | 39.66% |
| JNJ220715C00210000 | 2021-12-30 11:09AM EDT | 210.00 | 0.62 | 0.34 | 0.85 | 0.00 | - | 1 | 21 | 44.95% |
| JNJ220715C00220000 | 2021-12-15 10:30AM EDT | 220.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 53.81% |
| JNJ220715C00230000 | 2021-12-29 3:15PM EDT | 230.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | - | 22 | 55.27% |
| JNJ220715C00240000 | 2021-12-31 12:12PM EDT | 240.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 5 | 6 | 58.01% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220715P00080000 | 2021-12-23 2:00PM EDT | 80.00 | 0.20 | 0.00 | 0.94 | 0.00 | - | 24 | 15 | 179.49% |
| JNJ220715P00085000 | 2021-12-23 2:02PM EDT | 85.00 | 0.26 | 0.00 | 2.07 | 0.00 | - | 4 | 1 | 192.92% |
| JNJ220715P00090000 | 2022-01-04 3:20PM EDT | 90.00 | 0.21 | 0.00 | 0.98 | 0.00 | - | 26 | 12 | 157.13% |
| JNJ220715P00100000 | 2022-01-03 11:42AM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 130.18% |
| JNJ220715P00105000 | 2021-12-20 3:00PM EDT | 105.00 | 0.63 | 0.00 | 0.71 | 0.00 | - | - | 0 | 119.73% |
| JNJ220715P00110000 | 2021-12-28 12:09PM EDT | 110.00 | 0.54 | 0.32 | 1.09 | 0.00 | - | 1 | 2 | 125.00% |
| JNJ220715P00115000 | 2021-12-20 2:55PM EDT | 115.00 | 0.96 | 0.23 | 1.26 | 0.00 | - | 10 | 17 | 116.80% |
| JNJ220715P00120000 | 2022-01-03 11:49AM EDT | 120.00 | 0.70 | 0.35 | 1.01 | 0.00 | - | 1 | 8 | 105.66% |
| JNJ220715P00125000 | 2021-12-28 2:21PM EDT | 125.00 | 1.05 | 0.28 | 1.26 | 0.00 | - | 1 | 15 | 99.37% |
| JNJ220715P00130000 | 2021-12-22 1:36PM EDT | 130.00 | 1.62 | 0.81 | 1.78 | 0.00 | - | 1 | 15 | 102.00% |
| JNJ220715P00135000 | 2021-12-23 1:57PM EDT | 135.00 | 1.93 | 1.15 | 1.66 | 0.00 | - | 2 | 206 | 94.78% |
| JNJ220715P00140000 | 2022-01-05 2:19PM EDT | 140.00 | 1.68 | 1.62 | 2.11 | -0.40 | -19.23% | 81 | 20 | 92.58% |
| JNJ220715P00145000 | 2022-01-05 3:04PM EDT | 145.00 | 2.15 | 1.96 | 2.65 | -0.25 | -10.42% | 75 | 116 | 88.79% |
| JNJ220715P00150000 | 2022-01-05 4:50PM EDT | 150.00 | 3.06 | 2.98 | 3.40 | -0.04 | -1.29% | 56 | 176 | 88.62% |
| JNJ220715P00155000 | 2021-12-31 3:50PM EDT | 155.00 | 4.22 | 3.75 | 4.50 | 0.00 | - | 10 | 36 | 86.96% |
| JNJ220715P00160000 | 2022-01-05 10:47AM EDT | 160.00 | 5.20 | 4.90 | 6.20 | +0.04 | +0.78% | 4 | 115 | 87.59% |
| JNJ220715P00165000 | 2021-12-31 4:50PM EDT | 165.00 | 7.30 | 6.00 | 7.45 | 0.00 | - | 4 | 11 | 84.47% |
| JNJ220715P00170000 | 2022-01-03 4:09PM EDT | 170.00 | 9.72 | 7.85 | 9.55 | 0.00 | - | 1 | 14 | 85.25% |
| JNJ220715P00175000 | 2022-01-05 1:40PM EDT | 175.00 | 10.30 | 10.30 | 12.00 | -5.09 | -33.07% | 5 | 20 | 87.11% |
| JNJ220715P00195000 | 2021-11-23 2:35PM EDT | 195.00 | 37.40 | 29.20 | 30.70 | 0.00 | - | - | 6 | 131.35% |
© 2022 Yahoo. All rights reserved.
