Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240607C00135000 | 2024-05-24 3:28PM EDT | 135.00 | 12.30 | 9.85 | 14.15 | -0.30 | -2.38% | 3 | 3 | 94.17% |
| JNJ240607C00140000 | 2024-05-31 1:53PM EDT | 140.00 | 7.61 | 5.00 | 7.90 | +1.66 | +27.90% | 17 | 52 | 49.56% |
| JNJ240607C00141000 | 2024-05-29 9:31AM EDT | 141.00 | 4.00 | 4.75 | 7.85 | 0.00 | - | 6 | 8 | 60.55% |
| JNJ240607C00142000 | 2024-05-31 2:05PM EDT | 142.00 | 5.44 | 4.80 | 6.95 | +1.57 | +40.57% | 3 | 14 | 57.03% |
| JNJ240607C00143000 | 2024-05-31 3:28PM EDT | 143.00 | 4.05 | 3.20 | 4.80 | +1.05 | +35.00% | 7 | 75 | 34.52% |
| JNJ240607C00144000 | 2024-05-31 2:21PM EDT | 144.00 | 3.49 | 2.91 | 4.35 | +1.16 | +49.79% | 24 | 681 | 37.89% |
| JNJ240607C00145000 | 2024-05-31 3:33PM EDT | 145.00 | 2.29 | 2.36 | 2.72 | +0.62 | +37.13% | 392 | 1,074 | 23.58% |
| JNJ240607C00146000 | 2024-05-31 3:59PM EDT | 146.00 | 1.80 | 1.71 | 1.85 | +0.66 | +57.89% | 825 | 640 | 19.92% |
| JNJ240607C00147000 | 2024-05-31 3:59PM EDT | 147.00 | 1.19 | 1.14 | 1.27 | +0.44 | +58.67% | 284 | 507 | 19.02% |
| JNJ240607C00148000 | 2024-05-31 3:56PM EDT | 148.00 | 0.60 | 0.69 | 0.81 | +0.07 | +13.21% | 280 | 147 | 18.24% |
| JNJ240607C00149000 | 2024-05-31 3:54PM EDT | 149.00 | 0.37 | 0.38 | 0.52 | +0.03 | +8.82% | 451 | 768 | 18.31% |
| JNJ240607C00150000 | 2024-05-31 3:53PM EDT | 150.00 | 0.25 | 0.18 | 0.32 | +0.06 | +31.58% | 438 | 447 | 18.41% |
| JNJ240607C00152500 | 2024-05-31 3:46PM EDT | 152.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 290 | 399 | 17.77% |
| JNJ240607C00155000 | 2024-05-31 2:26PM EDT | 155.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 31 | 903 | 21.09% |
| JNJ240607C00157500 | 2024-05-31 10:09AM EDT | 157.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 74 | 29.00% |
| JNJ240607C00160000 | 2024-05-31 1:38PM EDT | 160.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 12 | 1,298 | 37.31% |
| JNJ240607C00162500 | 2024-05-28 3:54PM EDT | 162.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 24 | 40.23% |
| JNJ240607C00165000 | 2024-05-31 1:48PM EDT | 165.00 | 0.02 | 0.00 | 0.15 | -0.37 | -94.87% | 2 | 155 | 51.37% |
| JNJ240607C00167500 | 2024-05-21 3:47PM EDT | 167.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 2 | 54.49% |
| JNJ240607C00170000 | 2024-05-21 3:24PM EDT | 170.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 2 | 134 | 59.38% |
| JNJ240607C00172500 | 2024-05-28 12:29PM EDT | 172.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 12 | 12 | 64.26% |
| JNJ240607C00175000 | 2024-05-30 12:43PM EDT | 175.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 125 | 66.41% |
| JNJ240607C00177500 | 2024-05-29 9:46AM EDT | 177.50 | 0.01 | 0.00 | 0.68 | 0.00 | - | - | 14 | 87.99% |
| JNJ240607C00180000 | 2024-05-23 12:33PM EDT | 180.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 73.44% |
| JNJ240607C00185000 | 2024-05-21 1:35PM EDT | 185.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 61 | 104.69% |
| JNJ240607C00200000 | 2024-05-08 11:51AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 91.41% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240607P00115000 | 2024-05-28 12:29PM EDT | 115.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 15 | 15 | 91.99% |
| JNJ240607P00125000 | 2024-05-15 2:53PM EDT | 125.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | - | 45 | 70.61% |
| JNJ240607P00130000 | 2024-05-15 2:58PM EDT | 130.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 200 | 15 | 56.25% |
| JNJ240607P00135000 | 2024-05-31 12:21PM EDT | 135.00 | 0.03 | 0.01 | 0.50 | -0.03 | -50.00% | 208 | 516 | 52.59% |
| JNJ240607P00137000 | 2024-05-28 3:24PM EDT | 137.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 5 | 5 | 63.57% |
| JNJ240607P00138000 | 2024-05-31 10:08AM EDT | 138.00 | 0.09 | 0.01 | 0.07 | -0.05 | -35.71% | 1 | 9 | 26.47% |
| JNJ240607P00139000 | 2024-05-31 9:41AM EDT | 139.00 | 0.11 | 0.03 | 0.09 | -0.01 | -8.33% | 1 | 10 | 25.10% |
| JNJ240607P00140000 | 2024-05-31 3:48PM EDT | 140.00 | 0.10 | 0.06 | 0.17 | -0.10 | -50.00% | 137 | 259 | 25.78% |
| JNJ240607P00141000 | 2024-05-31 3:48PM EDT | 141.00 | 0.09 | 0.08 | 0.12 | -0.14 | -60.87% | 311 | 87 | 20.90% |
| JNJ240607P00142000 | 2024-05-31 3:38PM EDT | 142.00 | 0.15 | 0.11 | 0.16 | -0.14 | -48.28% | 79 | 61 | 19.29% |
| JNJ240607P00143000 | 2024-05-31 3:45PM EDT | 143.00 | 0.24 | 0.16 | 0.24 | -0.27 | -52.94% | 49 | 582 | 18.26% |
| JNJ240607P00144000 | 2024-05-31 3:50PM EDT | 144.00 | 0.32 | 0.26 | 0.35 | -0.38 | -54.29% | 111 | 177 | 16.94% |
| JNJ240607P00145000 | 2024-05-31 3:54PM EDT | 145.00 | 0.53 | 0.44 | 0.54 | -0.65 | -55.08% | 218 | 712 | 16.02% |
| JNJ240607P00146000 | 2024-05-31 3:49PM EDT | 146.00 | 0.84 | 0.72 | 0.83 | -0.83 | -49.70% | 55 | 557 | 15.14% |
| JNJ240607P00147000 | 2024-05-31 2:37PM EDT | 147.00 | 1.30 | 1.11 | 1.24 | -0.90 | -40.91% | 118 | 236 | 14.21% |
| JNJ240607P00148000 | 2024-05-31 3:59PM EDT | 148.00 | 1.78 | 1.62 | 1.85 | -1.27 | -41.64% | 95 | 510 | 13.99% |
| JNJ240607P00149000 | 2024-05-31 11:59AM EDT | 149.00 | 2.48 | 2.25 | 2.83 | -2.17 | -46.67% | 3 | 64 | 17.97% |
| JNJ240607P00150000 | 2024-05-31 1:40PM EDT | 150.00 | 2.86 | 2.86 | 4.10 | -1.74 | -37.83% | 2 | 99 | 26.51% |
| JNJ240607P00152500 | 2024-05-31 1:47PM EDT | 152.50 | 5.06 | 4.70 | 7.80 | -1.84 | -26.67% | 5 | 8 | 55.79% |
| JNJ240607P00155000 | 2024-05-30 2:58PM EDT | 155.00 | 9.65 | 6.35 | 10.35 | 0.00 | - | 4 | 7 | 66.77% |
| JNJ240607P00160000 | 2024-05-22 1:39PM EDT | 160.00 | 6.33 | 11.10 | 15.35 | 0.00 | - | 3 | 3 | 85.16% |
| JNJ240607P00165000 | 2024-05-21 10:03AM EDT | 165.00 | 12.97 | 16.05 | 20.35 | 0.00 | - | 2 | 0 | 101.66% |
© 2024 Yahoo. All rights reserved.