Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 17.40 | 18.40 | 0.00 | - | - | 1 | 60.35% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 12.25 | 14.10 | 0.00 | - | - | 10 | 72.66% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 8.40 | 9.95 | 0.00 | - | 4 | 4 | 52.64% |
| JNJ240510C00140000 | 2024-04-25 3:18PM EDT | 140.00 | 7.75 | 7.80 | 8.90 | 0.00 | - | 1 | 55 | 47.36% |
| JNJ240510C00142000 | 2024-05-06 10:42AM EDT | 142.00 | 7.10 | 6.10 | 6.40 | +0.22 | +3.20% | 1 | 178 | 24.51% |
| JNJ240510C00143000 | 2024-05-03 3:55PM EDT | 143.00 | 6.50 | 5.00 | 5.55 | 0.00 | - | 2 | 39 | 26.51% |
| JNJ240510C00144000 | 2024-05-01 1:00PM EDT | 144.00 | 7.20 | 4.25 | 4.40 | 0.00 | - | 3 | 14 | 18.16% |
| JNJ240510C00145000 | 2024-05-06 12:21PM EDT | 145.00 | 3.35 | 3.35 | 3.50 | -0.35 | -9.46% | 12 | 959 | 17.77% |
| JNJ240510C00146000 | 2024-05-06 12:21PM EDT | 146.00 | 2.50 | 2.52 | 2.67 | -0.94 | -27.33% | 15 | 193 | 17.48% |
| JNJ240510C00147000 | 2024-05-06 12:26PM EDT | 147.00 | 1.73 | 1.74 | 1.79 | -0.92 | -34.72% | 36 | 158 | 14.87% |
| JNJ240510C00148000 | 2024-05-06 12:22PM EDT | 148.00 | 1.10 | 1.14 | 1.18 | -0.93 | -45.81% | 334 | 125 | 14.94% |
| JNJ240510C00149000 | 2024-05-06 12:29PM EDT | 149.00 | 0.67 | 0.63 | 0.67 | -0.70 | -51.09% | 200 | 638 | 14.23% |
| JNJ240510C00150000 | 2024-05-06 12:36PM EDT | 150.00 | 0.35 | 0.33 | 0.37 | -0.57 | -61.96% | 450 | 1,600 | 14.41% |
| JNJ240510C00152500 | 2024-05-06 12:21PM EDT | 152.50 | 0.08 | 0.07 | 0.08 | -0.19 | -70.37% | 296 | 1,155 | 15.92% |
| JNJ240510C00155000 | 2024-05-06 12:04PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 430 | 1,176 | 19.14% |
| JNJ240510C00157500 | 2024-05-06 12:22PM EDT | 157.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 6 | 108 | 27.64% |
| JNJ240510C00160000 | 2024-05-06 10:27AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11 | 425 | 26.17% |
| JNJ240510C00162500 | 2024-05-01 2:21PM EDT | 162.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 4 | 33.59% |
| JNJ240510C00165000 | 2024-05-06 10:15AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 355 | 38.28% |
| JNJ240510C00167500 | 2024-05-01 10:05AM EDT | 167.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 10 | 51.95% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 120 | 136 | 60.16% |
| JNJ240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 57.81% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 44 | 87.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 16 | 97.07% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | - | 1 | 81.45% |
| JNJ240510P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 2 | 45 | 65.72% |
| JNJ240510P00135000 | 2024-05-01 12:26PM EDT | 135.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 59 | 50.00% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 55.37% |
| JNJ240510P00138000 | 2024-04-30 2:40PM EDT | 138.00 | 0.01 | 0.00 | 0.22 | -0.11 | -91.67% | 10 | 56 | 41.80% |
| JNJ240510P00139000 | 2024-05-03 2:24PM EDT | 139.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 111 | 44.63% |
| JNJ240510P00140000 | 2024-05-03 3:43PM EDT | 140.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 52 | 372 | 25.00% |
| JNJ240510P00141000 | 2024-05-03 11:59AM EDT | 141.00 | 0.02 | 0.01 | 0.43 | 0.00 | - | 1 | 57 | 38.43% |
| JNJ240510P00142000 | 2024-05-06 11:51AM EDT | 142.00 | 0.04 | 0.03 | 0.25 | +0.01 | +33.33% | 27 | 1,033 | 29.44% |
| JNJ240510P00143000 | 2024-05-06 10:35AM EDT | 143.00 | 0.04 | 0.04 | 0.08 | -0.06 | -60.00% | 5 | 333 | 19.53% |
| JNJ240510P00144000 | 2024-05-06 11:57AM EDT | 144.00 | 0.07 | 0.08 | 0.11 | -0.01 | -12.50% | 25 | 251 | 17.77% |
| JNJ240510P00145000 | 2024-05-06 12:15PM EDT | 145.00 | 0.17 | 0.14 | 0.18 | +0.04 | +30.77% | 55 | 644 | 16.70% |
| JNJ240510P00146000 | 2024-05-06 12:10PM EDT | 146.00 | 0.31 | 0.26 | 0.32 | +0.09 | +40.91% | 309 | 327 | 16.09% |
| JNJ240510P00147000 | 2024-05-06 12:30PM EDT | 147.00 | 0.51 | 0.50 | 0.55 | +0.15 | +41.67% | 103 | 701 | 15.53% |
| JNJ240510P00148000 | 2024-05-06 12:26PM EDT | 148.00 | 0.91 | 0.87 | 0.94 | +0.28 | +44.44% | 354 | 464 | 15.53% |
| JNJ240510P00149000 | 2024-05-06 12:27PM EDT | 149.00 | 1.39 | 1.40 | 1.45 | +0.44 | +46.32% | 198 | 655 | 15.14% |
| JNJ240510P00150000 | 2024-05-06 11:05AM EDT | 150.00 | 1.75 | 1.97 | 2.17 | +0.15 | +9.37% | 45 | 879 | 15.85% |
| JNJ240510P00152500 | 2024-05-06 11:29AM EDT | 152.50 | 4.10 | 4.35 | 4.55 | +0.25 | +6.49% | 8 | 88 | 23.49% |
| JNJ240510P00155000 | 2024-05-03 10:24AM EDT | 155.00 | 6.65 | 6.65 | 7.70 | 0.00 | - | 18 | 11 | 46.78% |
| JNJ240510P00160000 | 2024-05-03 11:52AM EDT | 160.00 | 11.38 | 10.90 | 13.25 | 0.00 | - | 1 | 5 | 76.76% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 74.61% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 21.15 | 22.45 | 0.00 | - | 1 | 0 | 57.23% |
© 2024 Yahoo. All rights reserved.