Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230324C00090000 | 2023-03-06 10:58AM EDT | 90.00 | 65.40 | 63.70 | 64.25 | 0.00 | - | 1 | 1 | 217.97% |
| JNJ230324C00130000 | 2023-03-20 11:42AM EDT | 130.00 | 23.05 | 23.50 | 24.10 | 0.00 | - | 20 | 26 | 91.21% |
| JNJ230324C00132000 | 2023-03-17 2:07PM EDT | 132.00 | 21.25 | 21.75 | 22.05 | 0.00 | - | 4 | 4 | 54.69% |
| JNJ230324C00133000 | 2023-03-16 1:17PM EDT | 133.00 | 21.10 | 20.85 | 21.05 | 0.00 | - | - | 1 | 65.63% |
| JNJ230324C00135000 | 2023-03-16 10:08AM EDT | 135.00 | 18.10 | 18.75 | 19.10 | 0.00 | - | 3 | 7 | 55.47% |
| JNJ230324C00139000 | 2023-03-13 1:21PM EDT | 139.00 | 15.30 | 14.85 | 15.05 | 0.00 | - | - | 2 | 57.23% |
| JNJ230324C00140000 | 2023-03-21 12:59PM EDT | 140.00 | 12.55 | 13.85 | 14.10 | -1.49 | -10.61% | 4 | 3 | 56.93% |
| JNJ230324C00141000 | 2023-03-16 3:47PM EDT | 141.00 | 13.17 | 12.85 | 13.20 | 0.00 | - | - | 4 | 58.50% |
| JNJ230324C00142000 | 2023-03-21 9:52AM EDT | 142.00 | 11.20 | 11.75 | 12.20 | -1.05 | -8.57% | 5 | 9 | 54.79% |
| JNJ230324C00143000 | 2023-03-21 3:00PM EDT | 143.00 | 10.00 | 10.80 | 11.20 | -0.25 | -2.44% | 4 | 3 | 51.12% |
| JNJ230324C00144000 | 2023-03-16 12:50PM EDT | 144.00 | 10.30 | 9.70 | 10.05 | 0.00 | - | 1 | 3 | 40.53% |
| JNJ230324C00145000 | 2023-03-21 12:55PM EDT | 145.00 | 7.80 | 8.85 | 9.10 | -0.30 | -3.70% | 1 | 12 | 39.60% |
| JNJ230324C00146000 | 2023-03-21 1:04PM EDT | 146.00 | 6.65 | 7.95 | 8.15 | -1.35 | -16.87% | 2 | 12 | 38.09% |
| JNJ230324C00147000 | 2023-03-21 9:38AM EDT | 147.00 | 6.75 | 6.80 | 7.10 | -0.30 | -4.26% | 1 | 20 | 32.42% |
| JNJ230324C00148000 | 2023-03-21 9:43AM EDT | 148.00 | 5.53 | 5.95 | 6.40 | -0.02 | -0.36% | 1 | 256 | 37.79% |
| JNJ230324C00149000 | 2023-03-21 2:58PM EDT | 149.00 | 4.25 | 5.05 | 5.50 | -1.80 | -29.75% | 61 | 194 | 35.79% |
| JNJ230324C00150000 | 2023-03-21 3:53PM EDT | 150.00 | 4.24 | 4.05 | 4.25 | +0.39 | +10.13% | 48 | 98 | 25.39% |
| JNJ230324C00152500 | 2023-03-21 3:57PM EDT | 152.50 | 2.13 | 2.10 | 2.19 | +0.08 | +3.90% | 762 | 568 | 21.66% |
| JNJ230324C00155000 | 2023-03-21 3:59PM EDT | 155.00 | 0.65 | 0.63 | 0.69 | -0.20 | -23.53% | 2,286 | 2,476 | 18.02% |
| JNJ230324C00157500 | 2023-03-21 3:45PM EDT | 157.50 | 0.12 | 0.10 | 0.13 | -0.06 | -33.33% | 462 | 1,350 | 17.19% |
| JNJ230324C00160000 | 2023-03-21 3:57PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 300 | 1,942 | 17.97% |
| JNJ230324C00162500 | 2023-03-21 3:45PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 642 | 21.88% |
| JNJ230324C00165000 | 2023-03-21 11:01AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 539 | 26.95% |
| JNJ230324C00167500 | 2023-03-13 11:27AM EDT | 167.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 14 | 13 | 38.28% |
| JNJ230324C00170000 | 2023-03-21 10:54AM EDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 510 | 43.95% |
| JNJ230324C00172500 | 2023-03-13 9:41AM EDT | 172.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 47.66% |
| JNJ230324C00175000 | 2023-03-20 9:34AM EDT | 175.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 32 | 60.94% |
| JNJ230324C00177500 | 2023-03-06 10:52AM EDT | 177.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 53.13% |
| JNJ230324C00180000 | 2023-03-01 10:38AM EDT | 180.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 60.94% |
| JNJ230324C00185000 | 2023-02-28 12:32PM EDT | 185.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 200 | 68.75% |
| JNJ230324C00190000 | 2023-02-09 12:17PM EDT | 190.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 48 | 91.41% |
| JNJ230324C00195000 | 2023-02-09 12:50PM EDT | 195.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 15 | 70 | 91.41% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230324P00100000 | 2023-03-10 3:51PM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 20 | 134.38% |
| JNJ230324P00125000 | 2023-03-16 3:29PM EDT | 125.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 79 | 82.03% |
| JNJ230324P00130000 | 2023-03-13 11:18AM EDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 60 | 64.84% |
| JNJ230324P00131000 | 2023-03-20 10:07AM EDT | 131.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 295 | 296 | 62.50% |
| JNJ230324P00132000 | 2023-03-17 1:27PM EDT | 132.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 73.05% |
| JNJ230324P00133000 | 2023-03-16 12:56PM EDT | 133.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 7 | 57.03% |
| JNJ230324P00134000 | 2023-03-17 3:57PM EDT | 134.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 80.27% |
| JNJ230324P00135000 | 2023-03-21 12:06PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 15 | 65 | 51.56% |
| JNJ230324P00137000 | 2023-03-13 9:42AM EDT | 137.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 1 | 57.62% |
| JNJ230324P00139000 | 2023-03-21 9:35AM EDT | 139.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 1 | 31 | 45.31% |
| JNJ230324P00140000 | 2023-03-21 2:00PM EDT | 140.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 11 | 89 | 50.98% |
| JNJ230324P00141000 | 2023-03-21 9:35AM EDT | 141.00 | 0.01 | 0.00 | 0.14 | -0.05 | -83.33% | 12 | 29 | 49.22% |
| JNJ230324P00142000 | 2023-03-20 11:05AM EDT | 142.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 42 | 53 | 45.31% |
| JNJ230324P00143000 | 2023-03-21 10:37AM EDT | 143.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 44 | 34.38% |
| JNJ230324P00144000 | 2023-03-21 12:46PM EDT | 144.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 19 | 54 | 31.45% |
| JNJ230324P00145000 | 2023-03-21 3:49PM EDT | 145.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 79 | 1,037 | 29.69% |
| JNJ230324P00146000 | 2023-03-21 3:12PM EDT | 146.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 48 | 466 | 30.57% |
| JNJ230324P00147000 | 2023-03-21 2:55PM EDT | 147.00 | 0.12 | 0.07 | 0.10 | -0.03 | -20.00% | 10 | 315 | 27.34% |
| JNJ230324P00148000 | 2023-03-21 3:40PM EDT | 148.00 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 55 | 584 | 25.98% |
| JNJ230324P00149000 | 2023-03-21 3:13PM EDT | 149.00 | 0.24 | 0.16 | 0.20 | -0.02 | -7.69% | 54 | 283 | 24.76% |
| JNJ230324P00150000 | 2023-03-21 3:45PM EDT | 150.00 | 0.24 | 0.23 | 0.29 | -0.10 | -29.41% | 786 | 1,851 | 23.54% |
| JNJ230324P00152500 | 2023-03-21 3:59PM EDT | 152.50 | 0.71 | 0.67 | 0.71 | -0.19 | -21.11% | 1,000 | 814 | 20.12% |
| JNJ230324P00155000 | 2023-03-21 3:59PM EDT | 155.00 | 1.75 | 1.71 | 1.85 | -0.09 | -4.89% | 149 | 1,284 | 18.85% |
| JNJ230324P00157500 | 2023-03-21 3:20PM EDT | 157.50 | 4.20 | 3.55 | 3.90 | -0.10 | -2.33% | 11 | 257 | 21.88% |
| JNJ230324P00160000 | 2023-03-21 12:55PM EDT | 160.00 | 7.40 | 6.05 | 6.35 | +0.75 | +11.28% | 3 | 67 | 29.49% |
| JNJ230324P00162500 | 2023-03-17 11:19AM EDT | 162.50 | 8.94 | 8.45 | 8.75 | 0.00 | - | 3 | 1 | 33.30% |
| JNJ230324P00165000 | 2023-03-20 2:18PM EDT | 165.00 | 11.85 | 10.95 | 11.25 | 0.00 | - | 4 | 14 | 40.43% |
| JNJ230324P00167500 | 2023-03-20 2:50PM EDT | 167.50 | 14.15 | 13.35 | 13.85 | 0.00 | - | 3 | 4 | 52.73% |
| JNJ230324P00170000 | 2023-03-14 3:55PM EDT | 170.00 | 16.55 | 16.00 | 16.25 | 0.00 | - | 9 | 9 | 53.71% |
| JNJ230324P00175000 | 2023-03-13 12:00PM EDT | 175.00 | 19.56 | 20.95 | 21.25 | 0.00 | - | 4 | 1 | 66.11% |
| JNJ230324P00177500 | 2023-03-13 12:00PM EDT | 177.50 | 22.05 | 23.55 | 23.80 | 0.00 | - | - | 0 | 63.87% |
| JNJ230324P00180000 | 2023-02-14 10:32AM EDT | 180.00 | 18.41 | 26.25 | 26.70 | 0.00 | - | - | 0 | 92.87% |
| JNJ230324P00190000 | 2023-03-15 11:00AM EDT | 190.00 | 36.20 | 35.85 | 36.40 | 0.00 | - | - | 0 | 75.00% |
© 2023 Yahoo. All rights reserved.
