Singapore markets close in 3 hours 39 minutes
Straits Times Index
3,207.21 -10.96 (-0.34%) Nikkei
28,863.37 -234.87 (-0.81%) Hang Seng
25,620.77 -7.97 (-0.03%) FTSE 100
7,253.27 -24.35 (-0.33%) BTC-USD
59,048.00 -2,222.19 (-3.63%) CMC Crypto 200
1,416.44 -57.89 (-3.93%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
163.74-2.01 (-1.21%)
At close: 4:00PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ211029C00125000 | 2021-10-18 11:29AM EDT | 125.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ211029C00140000 | 2021-10-12 11:34AM EDT | 140.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ211029C00146000 | 2021-10-21 10:12AM EDT | 146.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ211029C00150000 | 2021-10-21 9:43AM EDT | 150.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ211029C00155000 | 2021-10-27 9:30AM EDT | 155.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ211029C00157500 | 2021-10-26 12:56PM EDT | 157.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNJ211029C00160000 | 2021-10-27 11:31AM EDT | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JNJ211029C00162500 | 2021-10-27 3:39PM EDT | 162.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| JNJ211029C00165000 | 2021-10-27 3:59PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,588 | 0 | 3.13% |
| JNJ211029C00167500 | 2021-10-27 3:56PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 6.25% |
| JNJ211029C00170000 | 2021-10-27 3:52PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| JNJ211029C00172500 | 2021-10-26 3:58PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| JNJ211029C00175000 | 2021-10-27 11:56AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ211029C00177500 | 2021-10-27 9:46AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JNJ211029C00180000 | 2021-10-25 3:02PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ211029C00182500 | 2021-10-26 9:33AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ211029C00185000 | 2021-10-21 12:26PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ211029C00190000 | 2021-10-04 12:37PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| JNJ211029C00200000 | 2021-10-18 1:41PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ211029C00205000 | 2021-10-18 2:14PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ211029P00115000 | 2021-10-27 11:59AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ211029P00120000 | 2021-10-27 1:54PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ211029P00125000 | 2021-10-22 3:32PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JNJ211029P00130000 | 2021-10-21 1:33PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JNJ211029P00135000 | 2021-10-22 1:49PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JNJ211029P00140000 | 2021-10-27 10:41AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JNJ211029P00145000 | 2021-10-27 1:54PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ211029P00147000 | 2021-10-27 11:34AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| JNJ211029P00148000 | 2021-10-25 12:15PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ211029P00149000 | 2021-10-21 2:23PM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| JNJ211029P00150000 | 2021-10-27 11:34AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JNJ211029P00152500 | 2021-10-26 1:05PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ211029P00155000 | 2021-10-27 11:12AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JNJ211029P00157500 | 2021-10-27 12:40PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ211029P00160000 | 2021-10-27 3:05PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| JNJ211029P00162500 | 2021-10-27 3:58PM EDT | 162.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 3.13% |
| JNJ211029P00165000 | 2021-10-27 3:59PM EDT | 165.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| JNJ211029P00167500 | 2021-10-27 3:59PM EDT | 167.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ211029P00170000 | 2021-10-27 3:13PM EDT | 170.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ211029P00175000 | 2021-10-22 10:54AM EDT | 175.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ211029P00180000 | 2021-09-21 9:51AM EDT | 180.00 | 14.80 | 15.00 | 17.75 | 0.00 | - | - | 0 | 69.53% |
© 2021 Verizon Media. All rights reserved.
