Advertisement
Advertisement
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121C00060000 | 2021-11-19 3:13PM EST | 60.00 | 102.85 | 106.95 | 109.90 | 0.00 | - | 6,360 | 0 | 462.70% |
| JNJ220121C00065000 | 2021-12-16 10:56AM EST | 65.00 | 108.20 | 106.40 | 108.00 | 0.00 | - | 3 | 2 | 673.83% |
| JNJ220121C00070000 | 2021-12-16 11:56AM EST | 70.00 | 103.35 | 101.45 | 102.90 | 0.00 | - | 3 | 3 | 626.86% |
| JNJ220121C00075000 | 2021-12-29 10:42AM EST | 75.00 | 95.56 | 96.25 | 97.80 | 0.00 | - | 1 | 1 | 578.32% |
| JNJ220121C00080000 | 2021-12-29 10:42AM EST | 80.00 | 90.56 | 91.30 | 93.15 | 0.00 | - | 5 | 5 | 546.92% |
| JNJ220121C00085000 | 2021-12-27 9:45AM EST | 85.00 | 84.05 | 86.25 | 87.65 | 0.00 | - | 2 | 12 | 499.90% |
| JNJ220121C00090000 | 2021-12-20 10:29AM EST | 90.00 | 77.20 | 81.25 | 83.15 | 0.00 | - | 9 | 10 | 474.17% |
| JNJ220121C00095000 | 2021-12-29 11:29AM EST | 95.00 | 75.67 | 76.35 | 77.90 | 0.00 | - | 4 | 23 | 438.77% |
| JNJ220121C00100000 | 2021-12-29 11:54AM EST | 100.00 | 71.00 | 71.35 | 73.25 | 0.00 | - | 1 | 84 | 412.94% |
| JNJ220121C00105000 | 2021-12-27 3:45PM EST | 105.00 | 64.37 | 66.45 | 67.90 | 0.00 | - | 10 | 19 | 379.30% |
| JNJ220121C00110000 | 2021-12-27 10:35AM EST | 110.00 | 59.15 | 61.35 | 63.00 | 0.00 | - | 7 | 30 | 350.73% |
| JNJ220121C00115000 | 2022-01-04 11:05AM EST | 115.00 | 56.85 | 56.40 | 58.40 | 0.00 | - | 6 | 28 | 329.00% |
| JNJ220121C00120000 | 2022-01-05 10:03AM EST | 120.00 | 51.79 | 51.60 | 52.65 | +0.27 | +0.52% | 15 | 147 | 295.46% |
| JNJ220121C00125000 | 2021-12-27 9:59AM EST | 125.00 | 44.75 | 46.35 | 47.90 | 0.00 | - | 3 | 40 | 269.73% |
| JNJ220121C00130000 | 2022-01-05 3:33PM EST | 130.00 | 42.79 | 41.40 | 42.90 | +1.32 | +3.18% | 7 | 200 | 245.26% |
| JNJ220121C00135000 | 2022-01-05 3:07PM EST | 135.00 | 38.00 | 36.25 | 37.80 | +1.75 | +4.83% | 10 | 143 | 218.16% |
| JNJ220121C00140000 | 2022-01-05 11:43AM EST | 140.00 | 32.60 | 31.35 | 32.85 | +0.64 | +2.00% | 10 | 314 | 195.61% |
| JNJ220121C00145000 | 2022-01-05 1:21PM EST | 145.00 | 28.12 | 26.40 | 27.70 | +1.50 | +5.63% | 1 | 337 | 170.80% |
| JNJ220121C00150000 | 2022-01-05 3:43PM EST | 150.00 | 22.90 | 21.80 | 22.55 | +1.44 | +6.71% | 22 | 3,627 | 149.07% |
| JNJ220121C00152500 | 2021-12-20 10:12AM EST | 152.50 | 15.25 | 18.95 | 20.30 | 0.00 | - | - | 3 | 136.18% |
| JNJ220121C00155000 | 2022-01-05 12:32PM EST | 155.00 | 18.50 | 17.15 | 17.50 | +2.20 | +13.50% | 12 | 2,174 | 127.10% |
| JNJ220121C00157500 | 2021-12-29 3:22PM EST | 157.50 | 14.55 | 14.00 | 15.50 | 0.00 | - | 3 | 3 | 113.48% |
| JNJ220121C00160000 | 2022-01-05 3:16PM EST | 160.00 | 12.85 | 12.05 | 12.85 | +1.20 | +10.30% | 18 | 3,717 | 103.56% |
| JNJ220121C00162500 | 2022-01-05 11:46AM EST | 162.50 | 10.50 | 9.20 | 10.30 | +0.37 | +3.65% | 1 | 64 | 87.52% |
| JNJ220121C00165000 | 2022-01-05 3:47PM EST | 165.00 | 8.12 | 7.50 | 7.85 | +1.06 | +15.01% | 51 | 10,414 | 79.18% |
| JNJ220121C00167500 | 2022-01-05 2:20PM EST | 167.50 | 6.07 | 5.35 | 5.60 | +1.34 | +28.33% | 54 | 267 | 67.75% |
| JNJ220121C00170000 | 2022-01-05 3:54PM EST | 170.00 | 3.86 | 3.40 | 3.65 | +0.66 | +20.62% | 419 | 15,989 | 57.35% |
| JNJ220121C00172500 | 2022-01-05 3:58PM EST | 172.50 | 2.12 | 1.98 | 2.19 | +0.36 | +20.45% | 484 | 919 | 50.22% |
| JNJ220121C00175000 | 2022-01-05 3:59PM EST | 175.00 | 1.14 | 0.99 | 1.13 | +0.39 | +52.00% | 674 | 11,828 | 45.56% |
| JNJ220121C00177500 | 2022-01-05 3:30PM EST | 177.50 | 0.61 | 0.43 | 0.53 | +0.30 | +96.77% | 91 | 739 | 41.80% |
| JNJ220121C00180000 | 2022-01-05 3:53PM EST | 180.00 | 0.20 | 0.18 | 0.24 | +0.06 | +42.86% | 293 | 14,592 | 39.94% |
| JNJ220121C00182500 | 2022-01-05 10:40AM EST | 182.50 | 0.13 | 0.07 | 0.18 | +0.07 | +116.67% | 6 | 142 | 43.16% |
| JNJ220121C00185000 | 2022-01-05 3:07PM EST | 185.00 | 0.06 | 0.02 | 0.09 | +0.02 | +50.00% | 37 | 5,331 | 42.97% |
| JNJ220121C00187500 | 2022-01-05 11:31AM EST | 187.50 | 0.04 | 0.01 | 0.09 | +0.01 | +33.33% | 3 | 8 | 47.85% |
| JNJ220121C00190000 | 2022-01-05 2:53PM EST | 190.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 4,484 | 45.31% |
| JNJ220121C00192500 | 2021-12-31 3:38PM EST | 192.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 66 | 51.17% |
| JNJ220121C00195000 | 2022-01-05 11:42AM EST | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 2,379 | 53.13% |
| JNJ220121C00200000 | 2022-01-05 10:56AM EST | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,422 | 54.69% |
| JNJ220121C00210000 | 2022-01-04 12:23PM EST | 210.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 4,156 | 79.30% |
| JNJ220121C00220000 | 2021-12-30 9:30AM EST | 220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,631 | 87.50% |
| JNJ220121C00230000 | 2021-12-13 9:57AM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 1,114 | 87.50% |
| JNJ220121C00240000 | 2021-12-07 1:19PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 934 | 96.88% |
| JNJ220121C00250000 | 2021-12-16 12:13PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,095 | 106.25% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121P00060000 | 2021-12-17 11:50AM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,657 | 275.00% |
| JNJ220121P00065000 | 2021-12-03 1:01PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 335 | 250.00% |
| JNJ220121P00070000 | 2021-12-22 3:03PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,060 | 231.25% |
| JNJ220121P00075000 | 2021-11-23 2:08PM EST | 75.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 300 | 240.63% |
| JNJ220121P00080000 | 2021-11-26 10:46AM EST | 80.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 511 | 242.19% |
| JNJ220121P00085000 | 2021-12-09 3:53PM EST | 85.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 480 | 277.34% |
| JNJ220121P00090000 | 2022-01-05 11:53AM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 597 | 184.38% |
| JNJ220121P00095000 | 2022-01-03 11:04AM EST | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 486 | 173.44% |
| JNJ220121P00100000 | 2022-01-03 10:44AM EST | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,483 | 150.00% |
| JNJ220121P00105000 | 2021-12-29 10:15AM EST | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 899 | 145.31% |
| JNJ220121P00110000 | 2022-01-04 11:17AM EST | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2,200 | 132.03% |
| JNJ220121P00115000 | 2022-01-03 3:49PM EST | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 965 | 121.88% |
| JNJ220121P00120000 | 2022-01-05 1:20PM EST | 120.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 3,633 | 99.22% |
| JNJ220121P00125000 | 2022-01-05 11:24AM EST | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,307 | 92.19% |
| JNJ220121P00130000 | 2022-01-05 2:41PM EST | 130.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 4,173 | 90.23% |
| JNJ220121P00135000 | 2022-01-04 10:04AM EST | 135.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 3,801 | 78.13% |
| JNJ220121P00140000 | 2022-01-05 12:34PM EST | 140.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 4,024 | 69.34% |
| JNJ220121P00145000 | 2022-01-05 11:41AM EST | 145.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 5 | 7,434 | 60.16% |
| JNJ220121P00150000 | 2022-01-05 2:43PM EST | 150.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 74 | 7,825 | 49.41% |
| JNJ220121P00152500 | 2022-01-04 12:06PM EST | 152.50 | 0.10 | 0.05 | 0.11 | 0.00 | - | 2 | 34 | 44.73% |
| JNJ220121P00155000 | 2022-01-05 1:35PM EST | 155.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 39 | 6,625 | 38.28% |
| JNJ220121P00157500 | 2022-01-05 12:32PM EST | 157.50 | 0.11 | 0.12 | 0.18 | -0.06 | -35.29% | 2 | 73 | 35.30% |
| JNJ220121P00160000 | 2022-01-05 3:56PM EST | 160.00 | 0.18 | 0.17 | 0.21 | -0.01 | -5.26% | 226 | 5,898 | 29.35% |
| JNJ220121P00162500 | 2022-01-05 12:32PM EST | 162.50 | 0.21 | 0.25 | 0.30 | -0.11 | -34.38% | 19 | 140 | 24.32% |
| JNJ220121P00165000 | 2022-01-05 3:56PM EST | 165.00 | 0.43 | 0.41 | 0.48 | -0.07 | -14.00% | 47 | 6,295 | 19.14% |
| JNJ220121P00167500 | 2022-01-05 2:29PM EST | 167.50 | 0.64 | 0.73 | 0.84 | -0.13 | -16.88% | 31 | 297 | 12.79% |
| JNJ220121P00170000 | 2022-01-05 3:54PM EST | 170.00 | 1.22 | 1.31 | 1.45 | -0.20 | -14.08% | 614 | 6,981 | 0.00% |
| JNJ220121P00172500 | 2022-01-05 3:59PM EST | 172.50 | 2.43 | 2.32 | 2.48 | -0.27 | -10.00% | 86 | 184 | 0.00% |
| JNJ220121P00175000 | 2022-01-05 3:31PM EST | 175.00 | 3.30 | 3.75 | 4.05 | -0.70 | -17.50% | 15 | 1,665 | 0.00% |
| JNJ220121P00177500 | 2022-01-04 9:38AM EST | 177.50 | 6.85 | 5.20 | 6.00 | 0.00 | - | 1 | 19 | 0.00% |
| JNJ220121P00180000 | 2022-01-05 10:41AM EST | 180.00 | 7.57 | 7.65 | 8.75 | -0.73 | -8.80% | 1 | 897 | 0.00% |
| JNJ220121P00185000 | 2021-12-28 10:35AM EST | 185.00 | 15.15 | 12.40 | 13.65 | 0.00 | - | 1 | 34 | 0.00% |
| JNJ220121P00190000 | 2021-12-29 10:00AM EST | 190.00 | 19.40 | 17.40 | 18.70 | 0.00 | - | 36 | 70 | 0.00% |
| JNJ220121P00195000 | 2021-12-16 10:12AM EST | 195.00 | 21.86 | 22.35 | 23.90 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ220121P00200000 | 2021-11-15 9:30AM EST | 200.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| JNJ220121P00210000 | 2021-11-10 6:58AM EST | 210.00 | 45.70 | 44.35 | 44.65 | 0.00 | - | 2 | 7 | 168.16% |
| JNJ220121P00220000 | 2021-11-23 9:36AM EST | 220.00 | 60.30 | 51.05 | 51.40 | 0.00 | - | 1 | 7 | 0.00% |
| JNJ220121P00230000 | 2021-11-10 6:58AM EST | 230.00 | 65.50 | 64.05 | 64.75 | 0.00 | - | 2 | 18 | 209.18% |
| JNJ220121P00250000 | 2021-11-10 6:58AM EST | 250.00 | 87.35 | 83.75 | 84.80 | 0.00 | - | - | 0 | 242.97% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
