U.S. Markets open in 57 mins
S&P Futures
3,789.00+26.75(+0.71%)Dow Futures
30,934.00+214.00(+0.70%)Nasdaq Futures
12,905.00+102.75(+0.80%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.30-0.35 (-0.22%)
At close: 4:00PM EST
161.95 +1.67 (1.04%)
Before hours: 8:33AM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210319C00065000 | 2020-07-09 4:04PM EST | 65.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| JNJ210319C00070000 | 2020-08-17 9:16AM EST | 70.00 | 79.50 | 78.35 | 79.20 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210319C00075000 | 2020-10-20 1:19PM EST | 75.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210319C00080000 | 2020-08-21 1:01PM EST | 80.00 | 72.37 | 68.85 | 70.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ210319C00090000 | 2020-11-06 2:22PM EST | 90.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210319C00095000 | 2020-11-09 11:47AM EST | 95.00 | 51.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ210319C00100000 | 2020-11-02 12:14PM EST | 100.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210319C00105000 | 2020-11-04 11:44AM EST | 105.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210319C00110000 | 2020-11-04 11:29AM EST | 110.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ210319C00115000 | 2020-11-09 1:58PM EST | 115.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210319C00120000 | 2020-11-09 2:11PM EST | 120.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210319C00125000 | 2020-11-09 3:28PM EST | 125.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210319C00130000 | 2020-11-09 3:46PM EST | 130.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ210319C00135000 | 2020-11-09 12:48PM EST | 135.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ210319C00140000 | 2020-11-10 10:58AM EST | 140.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ210319C00145000 | 2020-11-10 10:23AM EST | 145.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JNJ210319C00150000 | 2020-11-10 3:50PM EST | 150.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JNJ210319C00155000 | 2020-11-10 3:04PM EST | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JNJ210319C00160000 | 2020-11-10 3:45PM EST | 160.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| JNJ210319C00165000 | 2020-11-10 1:55PM EST | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| JNJ210319C00170000 | 2020-11-10 2:32PM EST | 170.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| JNJ210319C00175000 | 2020-11-10 12:07PM EST | 175.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| JNJ210319C00180000 | 2020-11-10 3:10PM EST | 180.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| JNJ210319C00185000 | 2020-11-09 9:30AM EST | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ210319C00190000 | 2020-11-06 9:30AM EST | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ210319C00195000 | 2020-10-30 11:39AM EST | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| JNJ210319C00200000 | 2020-11-09 1:36PM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ210319C00210000 | 2020-11-04 10:27AM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ210319C00220000 | 2020-11-09 1:18PM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ210319C00230000 | 2020-11-09 1:48PM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210319P00060000 | 2020-11-09 2:00PM EST | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JNJ210319P00065000 | 2020-10-09 10:00AM EST | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 16 | 30 | 92.38% |
| JNJ210319P00070000 | 2020-10-09 10:01AM EST | 70.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 30 | 85 | 88.18% |
| JNJ210319P00075000 | 2020-11-02 12:21PM EST | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ210319P00080000 | 2020-10-28 12:10PM EST | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JNJ210319P00085000 | 2020-11-09 2:00PM EST | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ210319P00090000 | 2020-10-20 10:37AM EST | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JNJ210319P00095000 | 2020-10-29 2:41PM EST | 95.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JNJ210319P00100000 | 2020-11-10 12:28PM EST | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ210319P00105000 | 2020-10-28 12:47PM EST | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JNJ210319P00110000 | 2020-11-10 3:54PM EST | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ210319P00115000 | 2020-11-09 12:44PM EST | 115.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ210319P00120000 | 2020-11-10 3:14PM EST | 120.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| JNJ210319P00125000 | 2020-11-06 3:59PM EST | 125.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JNJ210319P00130000 | 2020-11-10 3:38PM EST | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| JNJ210319P00135000 | 2020-11-10 3:46PM EST | 135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JNJ210319P00140000 | 2020-11-10 11:10AM EST | 140.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| JNJ210319P00145000 | 2020-11-09 3:59PM EST | 145.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| JNJ210319P00150000 | 2020-11-09 2:52PM EST | 150.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ210319P00155000 | 2020-11-05 2:50PM EST | 155.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JNJ210319P00160000 | 2020-11-10 3:07PM EST | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| JNJ210319P00165000 | 2020-11-02 3:21PM EST | 165.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JNJ210319P00170000 | 2020-10-26 12:47PM EST | 170.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JNJ210319P00175000 | 2020-10-27 8:53AM EST | 175.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ210319P00180000 | 2020-10-13 2:51PM EST | 180.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210319P00185000 | 2020-10-18 11:04PM EST | 185.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ210319P00190000 | 2020-08-21 1:53PM EST | 190.00 | 40.19 | 41.70 | 43.35 | 0.00 | - | 2 | 1 | 88.62% |
| JNJ210319P00195000 | 2020-07-09 4:04PM EST | 195.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| JNJ210319P00200000 | 2020-10-28 9:49AM EST | 200.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210319P00220000 | 2020-10-19 3:20PM EST | 220.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
