Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,176.93 +31.74 (+0.77%) Dow
33,036.41 +232.94 (+0.71%) Nasdaq
12,804.84 +147.29 (+1.16%) BTC-USD
24,146.00 +1,028.44 (+4.45%) CMC Crypto 200
563.77 +20.89 (+3.85%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220812C00105000 | 2022-07-13 3:34PM EDT | 105.00 | 70.48 | 65.75 | 66.45 | 0.00 | - | 1 | 1 | 196.68% |
| JNJ220812C00160000 | 2022-08-05 12:45PM EDT | 160.00 | 11.40 | 10.90 | 11.45 | 0.00 | - | 10 | 3 | 47.75% |
| JNJ220812C00165000 | 2022-08-08 10:16AM EDT | 165.00 | 6.15 | 6.15 | 6.45 | -0.30 | -4.65% | 5 | 11 | 31.06% |
| JNJ220812C00167500 | 2022-08-08 10:18AM EDT | 167.50 | 4.10 | 3.95 | 4.15 | +0.14 | +3.54% | 7 | 9 | 25.29% |
| JNJ220812C00170000 | 2022-08-08 10:17AM EDT | 170.00 | 2.08 | 2.08 | 2.18 | -0.11 | -5.02% | 38 | 1,759 | 21.19% |
| JNJ220812C00172500 | 2022-08-08 10:17AM EDT | 172.50 | 0.80 | 0.76 | 0.81 | -0.08 | -9.09% | 344 | 821 | 18.34% |
| JNJ220812C00175000 | 2022-08-08 10:18AM EDT | 175.00 | 0.23 | 0.21 | 0.23 | -0.03 | -11.54% | 193 | 901 | 17.77% |
| JNJ220812C00177500 | 2022-08-08 10:18AM EDT | 177.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 30 | 427 | 19.43% |
| JNJ220812C00180000 | 2022-08-08 10:16AM EDT | 180.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 74 | 378 | 23.05% |
| JNJ220812C00182500 | 2022-08-08 10:15AM EDT | 182.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 123 | 25.98% |
| JNJ220812C00185000 | 2022-08-08 9:53AM EDT | 185.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 126 | 30.47% |
| JNJ220812C00187500 | 2022-07-28 2:44PM EDT | 187.50 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 3 | 33.20% |
| JNJ220812C00190000 | 2022-08-02 3:11PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 850 | 34.38% |
| JNJ220812C00192500 | 2022-07-26 2:44PM EDT | 192.50 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 2 | 59.96% |
| JNJ220812C00195000 | 2022-07-27 2:02PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 424 | 47.66% |
| JNJ220812C00200000 | 2022-07-26 10:33AM EDT | 200.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 3 | 74.02% |
| JNJ220812C00205000 | 2022-07-06 11:28AM EDT | 205.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 10 | 58.59% |
| JNJ220812C00210000 | 2022-07-06 11:40AM EDT | 210.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 68.75% |
| JNJ220812C00225000 | 2022-07-06 10:33AM EDT | 225.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 2 | 84.38% |
| JNJ220812C00230000 | 2022-07-25 3:57PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 189 | 89.84% |
| JNJ220812C00235000 | 2022-07-06 10:39AM EDT | 235.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 95.31% |
| JNJ220812C00240000 | 2022-07-06 2:06PM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 221 | 101.56% |
| JNJ220812C00245000 | 2022-07-18 3:59PM EDT | 245.00 | 0.39 | 0.00 | 0.03 | 0.00 | - | 1 | 569 | 107.03% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220812P00115000 | 2022-07-22 1:03PM EDT | 115.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 2 | 373 | 182.03% |
| JNJ220812P00120000 | 2022-07-25 3:13PM EDT | 120.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 13 | 323 | 133.20% |
| JNJ220812P00130000 | 2022-07-19 12:35PM EDT | 130.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 2 | 85.94% |
| JNJ220812P00140000 | 2022-08-05 10:27AM EDT | 140.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 15 | 82.42% |
| JNJ220812P00145000 | 2022-08-05 10:27AM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 56 | 53.91% |
| JNJ220812P00148000 | 2022-08-01 10:10AM EDT | 148.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 65 | 54.30% |
| JNJ220812P00149000 | 2022-08-01 10:10AM EDT | 149.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 238 | 51.95% |
| JNJ220812P00150000 | 2022-08-04 2:54PM EDT | 150.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 49 | 53.71% |
| JNJ220812P00152500 | 2022-08-05 10:21AM EDT | 152.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 45.51% |
| JNJ220812P00155000 | 2022-08-05 9:39AM EDT | 155.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 202 | 37.11% |
| JNJ220812P00157500 | 2022-08-08 10:20AM EDT | 157.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1 | 97 | 33.20% |
| JNJ220812P00160000 | 2022-08-08 10:12AM EDT | 160.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 2 | 109 | 30.18% |
| JNJ220812P00162500 | 2022-08-08 10:11AM EDT | 162.50 | 0.12 | 0.09 | 0.11 | -0.01 | -7.69% | 42 | 73 | 26.37% |
| JNJ220812P00165000 | 2022-08-08 10:20AM EDT | 165.00 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 319 | 366 | 22.61% |
| JNJ220812P00167500 | 2022-08-08 10:19AM EDT | 167.50 | 0.43 | 0.40 | 0.42 | -0.07 | -14.00% | 134 | 295 | 19.87% |
| JNJ220812P00170000 | 2022-08-08 10:17AM EDT | 170.00 | 0.93 | 0.91 | 0.99 | -0.10 | -9.71% | 303 | 515 | 17.58% |
| JNJ220812P00172500 | 2022-08-08 10:07AM EDT | 172.50 | 2.42 | 2.08 | 2.41 | +0.24 | +11.01% | 25 | 243 | 18.48% |
| JNJ220812P00175000 | 2022-08-08 9:41AM EDT | 175.00 | 3.95 | 4.05 | 4.25 | -0.02 | -0.50% | 3 | 331 | 16.02% |
| JNJ220812P00177500 | 2022-08-05 1:21PM EDT | 177.50 | 6.66 | 6.35 | 6.75 | 0.00 | - | 11 | 83 | 22.66% |
| JNJ220812P00180000 | 2022-08-05 3:14PM EDT | 180.00 | 9.10 | 8.80 | 9.15 | 0.00 | - | 4 | 48 | 23.83% |
| JNJ220812P00182500 | 2022-07-26 12:40PM EDT | 182.50 | 8.70 | 11.00 | 11.85 | 0.00 | - | - | 1 | 38.57% |
| JNJ220812P00185000 | 2022-08-01 10:52AM EDT | 185.00 | 10.66 | 13.90 | 14.40 | 0.00 | - | 1 | 0 | 46.39% |
| JNJ220812P00190000 | 2022-07-18 9:30AM EDT | 190.00 | 12.12 | 17.90 | 19.50 | 0.00 | - | 1 | 0 | 61.67% |
| JNJ220812P00250000 | 2022-07-18 11:57AM EDT | 250.00 | 73.85 | 77.75 | 79.45 | 0.00 | - | - | 0 | 164.55% |
© 2022 Yahoo. All rights reserved.
