Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220708C00130000 | 2022-06-14 10:33AM EDT | 130.00 | 39.21 | 49.20 | 50.00 | 0.00 | - | - | 1 | 109.77% |
| JNJ220708C00155000 | 2022-06-29 2:47PM EDT | 155.00 | 21.92 | 24.25 | 24.95 | 0.00 | - | 1 | 1 | 55.08% |
| JNJ220708C00160000 | 2022-06-30 1:24PM EDT | 160.00 | 17.35 | 19.20 | 19.95 | 0.00 | - | 2 | 2 | 61.52% |
| JNJ220708C00165000 | 2022-06-24 1:14PM EDT | 165.00 | 16.83 | 14.25 | 14.95 | 0.00 | - | 2 | 47 | 48.44% |
| JNJ220708C00167500 | 2022-07-01 3:44PM EDT | 167.50 | 12.10 | 11.75 | 12.60 | +2.00 | +19.80% | 1 | 2 | 45.46% |
| JNJ220708C00170000 | 2022-07-01 3:38PM EDT | 170.00 | 9.54 | 9.40 | 9.90 | +1.44 | +17.78% | 368 | 81 | 33.89% |
| JNJ220708C00172500 | 2022-07-01 3:38PM EDT | 172.50 | 7.15 | 7.00 | 7.45 | +1.23 | +20.78% | 17 | 107 | 28.13% |
| JNJ220708C00175000 | 2022-07-01 3:50PM EDT | 175.00 | 4.87 | 4.80 | 5.15 | +2.21 | +83.08% | 112 | 292 | 24.10% |
| JNJ220708C00177500 | 2022-07-01 3:59PM EDT | 177.50 | 2.86 | 2.84 | 3.10 | +0.92 | +47.42% | 560 | 1,008 | 21.07% |
| JNJ220708C00180000 | 2022-07-01 3:59PM EDT | 180.00 | 1.50 | 1.36 | 1.59 | +0.38 | +33.93% | 531 | 375 | 19.80% |
| JNJ220708C00182500 | 2022-07-01 3:54PM EDT | 182.50 | 0.56 | 0.51 | 0.62 | +0.11 | +24.44% | 609 | 713 | 18.51% |
| JNJ220708C00185000 | 2022-07-01 3:53PM EDT | 185.00 | 0.17 | 0.14 | 0.23 | -0.01 | -5.56% | 308 | 449 | 18.95% |
| JNJ220708C00187500 | 2022-07-01 3:42PM EDT | 187.50 | 0.09 | 0.03 | 0.10 | -0.01 | -10.00% | 12 | 147 | 20.61% |
| JNJ220708C00190000 | 2022-07-01 3:01PM EDT | 190.00 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 13 | 605 | 23.83% |
| JNJ220708C00192500 | 2022-07-01 9:49AM EDT | 192.50 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 1 | 15 | 30.08% |
| JNJ220708C00195000 | 2022-06-28 3:18PM EDT | 195.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 26 | 56 | 30.86% |
| JNJ220708C00197500 | 2022-06-29 9:53AM EDT | 197.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 8 | 11 | 40.14% |
| JNJ220708C00200000 | 2022-06-28 11:41AM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 38.87% |
| JNJ220708C00205000 | 2022-06-29 9:42AM EDT | 205.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 46 | 53.32% |
| JNJ220708C00207500 | 2022-06-29 3:56PM EDT | 207.50 | 0.03 | 0.00 | 0.32 | 0.00 | - | 14 | 201 | 59.28% |
| JNJ220708C00210000 | 2022-06-29 3:52PM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 16 | 241 | 53.52% |
| JNJ220708C00215000 | 2022-06-30 11:41AM EDT | 215.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 40 | 54 | 66.99% |
| JNJ220708C00220000 | 2022-06-28 10:27AM EDT | 220.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 7 | 69.73% |
| JNJ220708C00225000 | 2022-06-28 10:28AM EDT | 225.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 68 | 73.05% |
| JNJ220708C00230000 | 2022-06-28 10:28AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 197 | 67.19% |
| JNJ220708C00235000 | 2022-06-28 10:28AM EDT | 235.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 2 | 2 | 139.36% |
| JNJ220708C00240000 | 2022-06-28 10:29AM EDT | 240.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 40 | 91.80% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220708P00135000 | 2022-06-14 12:57PM EDT | 135.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | - | 0 | 101.95% |
| JNJ220708P00140000 | 2022-06-27 12:09PM EDT | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 86.33% |
| JNJ220708P00145000 | 2022-06-30 11:56AM EDT | 145.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 5 | 74.80% |
| JNJ220708P00150000 | 2022-06-28 10:27AM EDT | 150.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 60.55% |
| JNJ220708P00152500 | 2022-06-24 11:24AM EDT | 152.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 25 | 57.03% |
| JNJ220708P00155000 | 2022-06-29 3:03PM EDT | 155.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 60 | 51.56% |
| JNJ220708P00157500 | 2022-06-27 1:27PM EDT | 157.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 140 | 105 | 52.34% |
| JNJ220708P00160000 | 2022-06-24 1:14PM EDT | 160.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 14 | 50 | 47.07% |
| JNJ220708P00162500 | 2022-06-27 1:32PM EDT | 162.50 | 0.06 | 0.01 | 0.13 | 0.00 | - | 433 | 171 | 42.87% |
| JNJ220708P00165000 | 2022-07-01 1:34PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 29 | 591 | 35.65% |
| JNJ220708P00167500 | 2022-07-01 1:46PM EDT | 167.50 | 0.05 | 0.03 | 0.14 | -0.05 | -50.00% | 41 | 63 | 32.32% |
| JNJ220708P00170000 | 2022-07-01 3:57PM EDT | 170.00 | 0.09 | 0.03 | 0.16 | -0.15 | -62.50% | 70 | 437 | 27.39% |
| JNJ220708P00172500 | 2022-07-01 3:45PM EDT | 172.50 | 0.14 | 0.12 | 0.18 | -0.43 | -75.44% | 145 | 448 | 22.12% |
| JNJ220708P00175000 | 2022-07-01 3:57PM EDT | 175.00 | 0.41 | 0.31 | 0.43 | -0.69 | -62.73% | 423 | 1,107 | 20.85% |
| JNJ220708P00177500 | 2022-07-01 3:55PM EDT | 177.50 | 0.89 | 0.80 | 1.02 | -0.94 | -51.37% | 1,181 | 1,054 | 20.36% |
| JNJ220708P00180000 | 2022-07-01 3:54PM EDT | 180.00 | 2.02 | 1.77 | 1.99 | -1.53 | -43.10% | 41 | 155 | 18.92% |
| JNJ220708P00182500 | 2022-07-01 1:48PM EDT | 182.50 | 4.79 | 3.35 | 3.70 | -1.26 | -20.83% | 18 | 32 | 19.87% |
| JNJ220708P00185000 | 2022-06-28 3:59PM EDT | 185.00 | 8.15 | 5.35 | 5.95 | 0.00 | - | 14 | 25 | 23.68% |
| JNJ220708P00187500 | 2022-06-24 10:38AM EDT | 187.50 | 6.55 | 7.70 | 8.35 | 0.00 | - | 1 | 1 | 28.22% |
| JNJ220708P00190000 | 2022-06-28 11:42AM EDT | 190.00 | 11.25 | 10.10 | 10.90 | 0.00 | - | 1 | 1 | 35.30% |
© 2022 Yahoo. All rights reserved.
