Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.25-3.51 (-2.16%)
As of 11:49AM EST. Market open.
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210226C00105000 | 2021-02-19 3:16PM EST | 105.00 | 58.65 | 51.75 | 56.00 | 0.00 | - | 42 | 0 | 601.56% |
| JNJ210226C00110000 | 2021-02-19 3:16PM EST | 110.00 | 53.45 | 47.60 | 50.85 | 0.00 | - | 40 | 0 | 534.86% |
| JNJ210226C00115000 | 2021-02-19 3:16PM EST | 115.00 | 49.05 | 42.70 | 45.55 | 0.00 | - | 40 | 0 | 458.20% |
| JNJ210226C00120000 | 2021-02-19 3:43PM EST | 120.00 | 43.59 | 36.70 | 41.00 | 0.00 | - | 3 | 0 | 445.51% |
| JNJ210226C00125000 | 2021-02-19 1:46PM EST | 125.00 | 38.95 | 32.40 | 35.00 | 0.00 | - | 25 | 0 | 316.99% |
| JNJ210226C00130000 | 2021-02-19 3:16PM EST | 130.00 | 33.40 | 26.95 | 30.50 | 0.00 | - | 40 | 0 | 315.23% |
| JNJ210226C00135000 | 2021-02-19 1:46PM EST | 135.00 | 28.85 | 23.60 | 24.95 | 0.00 | - | 25 | 0 | 129.69% |
| JNJ210226C00140000 | 2021-02-24 1:22PM EST | 140.00 | 23.53 | 18.45 | 19.85 | 0.00 | - | 5 | 5 | 183.79% |
| JNJ210226C00144000 | 2021-02-26 10:56AM EST | 144.00 | 15.45 | 14.60 | 15.50 | -4.55 | -22.75% | 1 | 2 | 123.44% |
| JNJ210226C00145000 | 2021-02-19 3:45PM EST | 145.00 | 19.05 | 13.60 | 14.50 | 0.00 | - | 2 | 2 | 116.60% |
| JNJ210226C00146000 | 2021-02-19 3:45PM EST | 146.00 | 17.67 | 12.60 | 13.30 | 0.00 | - | 3 | 1 | 81.25% |
| JNJ210226C00147000 | 2021-02-19 1:46PM EST | 147.00 | 15.50 | 11.55 | 12.70 | 0.00 | - | 25 | 0 | 119.14% |
| JNJ210226C00148000 | 2021-02-19 3:45PM EST | 148.00 | 15.60 | 10.45 | 11.65 | 0.00 | - | 13 | 0 | 108.11% |
| JNJ210226C00149000 | 2021-02-19 9:30AM EST | 149.00 | 12.95 | 9.65 | 10.70 | 0.00 | - | 1 | 1 | 104.10% |
| JNJ210226C00150000 | 2021-02-26 11:04AM EST | 150.00 | 9.50 | 8.65 | 9.05 | -3.50 | -26.92% | 4 | 123 | 0.00% |
| JNJ210226C00152500 | 2021-02-25 9:30AM EST | 152.50 | 10.95 | 5.80 | 6.65 | 0.00 | - | 1 | 5 | 0.00% |
| JNJ210226C00155000 | 2021-02-26 10:27AM EST | 155.00 | 4.25 | 3.85 | 4.05 | -3.05 | -41.78% | 1 | 396 | 0.00% |
| JNJ210226C00157500 | 2021-02-26 9:44AM EST | 157.50 | 2.10 | 1.10 | 2.20 | -3.40 | -61.82% | 7 | 96 | 33.64% |
| JNJ210226C00160000 | 2021-02-26 11:31AM EST | 160.00 | 0.26 | 0.26 | 0.33 | -2.89 | -91.75% | 1,354 | 588 | 19.04% |
| JNJ210226C00162500 | 2021-02-26 11:28AM EST | 162.50 | 0.08 | 0.05 | 0.07 | -1.07 | -93.04% | 1,323 | 1,720 | 26.37% |
| JNJ210226C00165000 | 2021-02-26 11:28AM EST | 165.00 | 0.04 | 0.03 | 0.04 | -0.38 | -90.48% | 1,143 | 4,792 | 36.72% |
| JNJ210226C00167500 | 2021-02-26 11:30AM EST | 167.50 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 281 | 2,244 | 49.22% |
| JNJ210226C00170000 | 2021-02-26 11:27AM EST | 170.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 312 | 2,622 | 53.13% |
| JNJ210226C00172500 | 2021-02-26 11:21AM EST | 172.50 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 27 | 1,027 | 65.63% |
| JNJ210226C00175000 | 2021-02-26 10:06AM EST | 175.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 18 | 1,082 | 76.56% |
| JNJ210226C00177500 | 2021-02-26 11:19AM EST | 177.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 24 | 808 | 82.81% |
| JNJ210226C00180000 | 2021-02-26 10:18AM EST | 180.00 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 157 | 1,057 | 92.19% |
| JNJ210226C00182500 | 2021-02-25 11:43AM EST | 182.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 482 | 90.63% |
| JNJ210226C00185000 | 2021-02-26 9:30AM EST | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 637 | 98.44% |
| JNJ210226C00187500 | 2021-02-25 12:46PM EST | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,061 | 50.00% |
| JNJ210226C00190000 | 2021-02-25 12:07PM EST | 190.00 | 0.01 | 0.03 | 0.01 | 0.00 | - | 1 | 441 | 131.25% |
| JNJ210226C00192500 | 2021-02-25 11:54AM EST | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 53 | 121.88% |
| JNJ210226C00195000 | 2021-02-26 11:10AM EST | 195.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 141 | 148.44% |
| JNJ210226C00200000 | 2021-02-25 9:30AM EST | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 786 | 143.75% |
| JNJ210226C00205000 | 2021-02-25 10:09AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 359 | 156.25% |
| JNJ210226C00210000 | 2021-02-25 10:12AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 142 | 175.00% |
| JNJ210226C00215000 | 2021-02-24 2:03PM EST | 215.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 14 | 246.09% |
| JNJ210226C00220000 | 2021-02-25 10:11AM EST | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 78 | 225.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210226P00120000 | 2021-02-03 11:27AM EST | 120.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 246.88% |
| JNJ210226P00130000 | 2021-02-16 12:55PM EST | 130.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 179.69% |
| JNJ210226P00135000 | 2021-01-28 1:18PM EST | 135.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 176.56% |
| JNJ210226P00140000 | 2021-02-22 2:28PM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 93.75% |
| JNJ210226P00144000 | 2021-02-22 2:28PM EST | 144.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 35 | 37 | 94.92% |
| JNJ210226P00145000 | 2021-02-12 9:30AM EST | 145.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 26 | 76.56% |
| JNJ210226P00146000 | 2021-02-09 10:11AM EST | 146.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 73.44% |
| JNJ210226P00147000 | 2021-02-19 9:35AM EST | 147.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 134 | 68.75% |
| JNJ210226P00148000 | 2021-02-23 11:07AM EST | 148.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 60 | 105 | 61.72% |
| JNJ210226P00149000 | 2021-02-23 3:42PM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 51.56% |
| JNJ210226P00150000 | 2021-02-25 10:56AM EST | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 783 | 51.56% |
| JNJ210226P00152500 | 2021-02-25 3:20PM EST | 152.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 154 | 589 | 41.80% |
| JNJ210226P00155000 | 2021-02-26 10:59AM EST | 155.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 170 | 1,197 | 34.18% |
| JNJ210226P00157500 | 2021-02-26 11:33AM EST | 157.50 | 0.20 | 0.18 | 0.27 | +0.08 | +66.67% | 1,160 | 1,279 | 26.66% |
| JNJ210226P00160000 | 2021-02-26 11:31AM EST | 160.00 | 1.54 | 1.17 | 1.35 | +1.29 | +516.00% | 586 | 1,696 | 27.83% |
| JNJ210226P00162500 | 2021-02-26 11:19AM EST | 162.50 | 3.36 | 3.45 | 3.85 | +2.46 | +273.33% | 169 | 1,852 | 52.73% |
| JNJ210226P00165000 | 2021-02-26 11:10AM EST | 165.00 | 5.50 | 6.00 | 6.45 | +2.97 | +117.39% | 74 | 626 | 67.58% |
| JNJ210226P00167500 | 2021-02-25 3:22PM EST | 167.50 | 5.39 | 8.55 | 8.80 | 0.00 | - | 64 | 231 | 82.72% |
| JNJ210226P00170000 | 2021-02-26 11:04AM EST | 170.00 | 10.73 | 10.85 | 11.40 | +3.58 | +50.07% | 12 | 105 | 95.90% |
| JNJ210226P00172500 | 2021-02-25 9:30AM EST | 172.50 | 9.63 | 13.40 | 14.15 | 0.00 | - | 8 | 109 | 121.48% |
| JNJ210226P00175000 | 2021-02-25 3:31PM EST | 175.00 | 12.45 | 14.50 | 18.10 | 0.00 | - | 1 | 33 | 138.48% |
| JNJ210226P00177500 | 2021-02-10 10:24AM EST | 177.50 | 12.15 | 17.65 | 18.85 | 0.00 | - | - | 1 | 50.00% |
| JNJ210226P00180000 | 2021-02-22 1:29PM EST | 180.00 | 18.60 | 19.10 | 22.50 | 0.00 | - | 2 | 6 | 107.81% |
| JNJ210226P00182500 | 2021-02-01 10:49AM EST | 182.50 | 20.35 | 22.45 | 24.30 | 0.00 | - | 1 | 1 | 135.16% |
| JNJ210226P00185000 | 2021-02-01 10:49AM EST | 185.00 | 22.35 | 24.15 | 28.20 | 0.00 | - | 1 | 0 | 183.98% |
| JNJ210226P00187500 | 2021-02-16 9:31AM EST | 187.50 | 22.25 | 26.65 | 30.70 | 0.00 | - | 1 | 1 | 196.48% |
© 2021 Verizon Media. All rights reserved.
