Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ221202C00155000 | 2022-11-18 3:51PM EST | 155.00 | 21.46 | 22.00 | 22.55 | 0.00 | - | 4 | 0 | 59.96% |
| JNJ221202C00160000 | 2022-11-23 10:30AM EST | 160.00 | 16.50 | 17.05 | 17.60 | 0.00 | - | 4 | 0 | 50.00% |
| JNJ221202C00165000 | 2022-11-23 11:25AM EST | 165.00 | 11.97 | 12.15 | 12.55 | 0.00 | - | 16 | 0 | 36.62% |
| JNJ221202C00167500 | 2022-11-22 9:30AM EST | 167.50 | 9.60 | 9.55 | 10.05 | 0.00 | - | 1 | 0 | 30.62% |
| JNJ221202C00170000 | 2022-11-23 3:49PM EST | 170.00 | 6.90 | 7.15 | 7.65 | 0.00 | - | 12 | 0 | 26.56% |
| JNJ221202C00172500 | 2022-11-25 12:42PM EST | 172.50 | 4.80 | 4.85 | 5.15 | +0.15 | +3.23% | 14 | 0 | 19.83% |
| JNJ221202C00175000 | 2022-11-25 12:58PM EST | 175.00 | 2.71 | 2.68 | 2.86 | -0.02 | -0.73% | 94 | 0 | 15.19% |
| JNJ221202C00177500 | 2022-11-25 12:56PM EST | 177.50 | 1.06 | 1.09 | 1.22 | -0.05 | -4.50% | 670 | 0 | 13.73% |
| JNJ221202C00180000 | 2022-11-25 12:58PM EST | 180.00 | 0.26 | 0.23 | 0.32 | -0.05 | -16.13% | 907 | 0 | 12.57% |
| JNJ221202C00182500 | 2022-11-25 12:50PM EST | 182.50 | 0.07 | 0.03 | 0.09 | -0.02 | -22.22% | 79 | 0 | 13.67% |
| JNJ221202C00185000 | 2022-11-25 11:51AM EST | 185.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 116 | 0 | 15.24% |
| JNJ221202C00190000 | 2022-11-21 2:16PM EST | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 0 | 19.92% |
| JNJ221202C00195000 | 2022-11-22 9:52AM EST | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 32.42% |
| JNJ221202C00200000 | 2022-11-21 9:30AM EST | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 37.11% |
| JNJ221202C00202500 | 2022-11-17 1:53PM EST | 202.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 40.23% |
| JNJ221202C00205000 | 2022-11-17 10:29AM EST | 205.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 43.36% |
| JNJ221202C00210000 | 2022-11-11 11:46AM EST | 210.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 0 | 54.30% |
| JNJ221202C00215000 | 2022-11-14 11:55AM EST | 215.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 130 | 0 | 61.33% |
| JNJ221202C00220000 | 2022-11-14 11:45AM EST | 220.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 68.75% |
| JNJ221202C00225000 | 2022-11-18 1:45PM EST | 225.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 30 | 0 | 74.80% |
| JNJ221202C00230000 | 2022-11-18 12:13PM EST | 230.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 30 | 0 | 80.66% |
| JNJ221202C00235000 | 2022-11-18 12:02PM EST | 235.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 170 | 0 | 86.33% |
| JNJ221202C00240000 | 2022-11-18 10:26AM EST | 240.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 88 | 0 | 91.80% |
| JNJ221202C00245000 | 2022-11-14 10:00AM EST | 245.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 47 | 0 | 89.06% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ221202P00090000 | 2022-11-11 1:29PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 67 | 153.13% |
| JNJ221202P00095000 | 2022-11-23 3:37PM EST | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 17 | 0 | 183.59% |
| JNJ221202P00110000 | 2022-11-03 2:16PM EST | 110.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 124.22% |
| JNJ221202P00115000 | 2022-11-04 2:17PM EST | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 110 | 0 | 110.94% |
| JNJ221202P00120000 | 2022-11-17 10:46AM EST | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 16 | 0 | 103.13% |
| JNJ221202P00125000 | 2022-11-04 2:39PM EST | 125.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 618 | 0 | 92.97% |
| JNJ221202P00130000 | 2022-11-14 12:45PM EST | 130.00 | 0.04 | 0.00 | 0.62 | 0.00 | - | 2 | 0 | 120.41% |
| JNJ221202P00140000 | 2022-11-16 1:45PM EST | 140.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 3 | 0 | 78.32% |
| JNJ221202P00145000 | 2022-11-18 3:57PM EST | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 142 | 0 | 56.25% |
| JNJ221202P00146000 | 2022-11-18 12:02PM EST | 146.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1,290 | 0 | 54.69% |
| JNJ221202P00147000 | 2022-11-18 11:56AM EST | 147.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 255 | 180 | 53.13% |
| JNJ221202P00148000 | 2022-11-18 11:58AM EST | 148.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 45 | 0 | 51.17% |
| JNJ221202P00149000 | 2022-11-18 11:57AM EST | 149.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 120 | 0 | 53.71% |
| JNJ221202P00150000 | 2022-11-21 2:03PM EST | 150.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 0 | 51.17% |
| JNJ221202P00155000 | 2022-11-25 12:11PM EST | 155.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 7 | 0 | 42.77% |
| JNJ221202P00157500 | 2022-11-18 3:21PM EST | 157.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 49.61% |
| JNJ221202P00160000 | 2022-11-25 11:12AM EST | 160.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 50 | 0 | 33.79% |
| JNJ221202P00165000 | 2022-11-25 10:02AM EST | 165.00 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 1 | 0 | 27.15% |
| JNJ221202P00167500 | 2022-11-25 10:50AM EST | 167.50 | 0.05 | 0.03 | 0.09 | -0.06 | -54.55% | 3 | 0 | 23.34% |
| JNJ221202P00170000 | 2022-11-25 11:50AM EST | 170.00 | 0.11 | 0.07 | 0.13 | -0.04 | -26.67% | 54 | 0 | 19.73% |
| JNJ221202P00172500 | 2022-11-25 12:53PM EST | 172.50 | 0.22 | 0.17 | 0.26 | -0.09 | -29.03% | 142 | 0 | 17.09% |
| JNJ221202P00175000 | 2022-11-25 12:52PM EST | 175.00 | 0.57 | 0.48 | 0.55 | -0.10 | -14.93% | 1,314 | 0 | 14.31% |
| JNJ221202P00177500 | 2022-11-25 12:51PM EST | 177.50 | 1.42 | 1.26 | 1.37 | -0.19 | -11.80% | 94 | 0 | 12.61% |
| JNJ221202P00180000 | 2022-11-25 12:37PM EST | 180.00 | 3.10 | 2.87 | 3.10 | -0.32 | -9.36% | 4 | 0 | 12.89% |
| JNJ221202P00182500 | 2022-11-21 9:54AM EST | 182.50 | 7.44 | 5.10 | 5.70 | 0.00 | - | 1 | 0 | 21.14% |
| JNJ221202P00185000 | 2022-11-23 11:00AM EST | 185.00 | 8.55 | 7.60 | 8.20 | 0.00 | - | 1 | 0 | 27.32% |
© 2022 Yahoo. All rights reserved.
