Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006C00140000 | 2023-10-04 9:30AM EDT | 140.00 | 15.90 | 15.20 | 15.45 | +0.95 | +6.35% | 1 | 20 | 64.45% |
| JNJ231006C00150000 | 2023-10-03 2:23PM EDT | 150.00 | 4.96 | 5.35 | 5.50 | 0.00 | - | 5 | 10 | 33.64% |
| JNJ231006C00152500 | 2023-10-03 3:53PM EDT | 152.50 | 3.25 | 3.00 | 3.20 | 0.00 | - | 72 | 54 | 26.66% |
| JNJ231006C00155000 | 2023-10-04 11:50AM EDT | 155.00 | 1.20 | 1.14 | 1.23 | -0.18 | -13.04% | 168 | 894 | 20.19% |
| JNJ231006C00157500 | 2023-10-04 11:29AM EDT | 157.50 | 0.25 | 0.23 | 0.27 | -0.16 | -39.02% | 268 | 1,193 | 18.41% |
| JNJ231006C00160000 | 2023-10-04 11:42AM EDT | 160.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 73 | 964 | 20.41% |
| JNJ231006C00162500 | 2023-10-04 11:28AM EDT | 162.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 532 | 23.83% |
| JNJ231006C00165000 | 2023-10-03 1:23PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 618 | 30.47% |
| JNJ231006C00167500 | 2023-10-04 10:05AM EDT | 167.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 895 | 36.72% |
| JNJ231006C00170000 | 2023-10-04 10:58AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 459 | 45.31% |
| JNJ231006C00172500 | 2023-09-28 1:58PM EDT | 172.50 | 0.03 | 0.00 | 0.71 | 0.00 | - | 1 | 3 | 78.61% |
| JNJ231006C00175000 | 2023-10-04 9:50AM EDT | 175.00 | 0.02 | 0.00 | 0.16 | +0.01 | +100.00% | 1 | 978 | 65.63% |
| JNJ231006C00177500 | 2023-09-28 2:07PM EDT | 177.50 | 0.02 | 0.00 | 0.71 | 0.00 | - | 5 | 6 | 94.43% |
| JNJ231006C00180000 | 2023-09-28 10:58AM EDT | 180.00 | 0.12 | 0.00 | 0.71 | 0.00 | - | 2 | 86 | 101.95% |
| JNJ231006C00185000 | 2023-09-06 11:17AM EDT | 185.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 5 | 5 | 116.41% |
| JNJ231006C00200000 | 2023-09-06 10:08AM EDT | 200.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 12 | 152 | 111.72% |
| JNJ231006C00210000 | 2023-08-30 11:15AM EDT | 210.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | - | 16 | 171.09% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006P00120000 | 2023-09-11 9:30AM EDT | 120.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 166.70% |
| JNJ231006P00135000 | 2023-09-27 12:34PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 40 | 60.94% |
| JNJ231006P00136000 | 2023-09-27 10:34AM EDT | 136.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 16 | 60.16% |
| JNJ231006P00138000 | 2023-09-27 9:37AM EDT | 138.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 50.00% |
| JNJ231006P00139000 | 2023-09-29 12:15PM EDT | 139.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 210 | 95 | 83.20% |
| JNJ231006P00140000 | 2023-10-02 11:09AM EDT | 140.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 61 | 153 | 53.91% |
| JNJ231006P00141000 | 2023-10-02 12:30PM EDT | 141.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 11 | 124 | 74.71% |
| JNJ231006P00142000 | 2023-10-02 9:47AM EDT | 142.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 4 | 50 | 63.97% |
| JNJ231006P00143000 | 2023-10-03 9:56AM EDT | 143.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 10 | 159 | 59.67% |
| JNJ231006P00144000 | 2023-10-04 10:47AM EDT | 144.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 5 | 36.33% |
| JNJ231006P00145000 | 2023-10-03 2:16PM EDT | 145.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 53 | 100 | 39.45% |
| JNJ231006P00146000 | 2023-10-02 1:52PM EDT | 146.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 35 | 145 | 35.16% |
| JNJ231006P00147000 | 2023-10-04 9:42AM EDT | 147.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 1 | 58 | 33.59% |
| JNJ231006P00148000 | 2023-10-04 9:30AM EDT | 148.00 | 0.03 | 0.03 | 0.10 | -0.05 | -62.50% | 1 | 382 | 32.42% |
| JNJ231006P00149000 | 2023-10-03 3:54PM EDT | 149.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 23 | 149 | 29.88% |
| JNJ231006P00150000 | 2023-10-04 11:23AM EDT | 150.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 92 | 398 | 23.73% |
| JNJ231006P00152500 | 2023-10-04 11:45AM EDT | 152.50 | 0.25 | 0.21 | 0.26 | -0.10 | -28.57% | 94 | 450 | 20.31% |
| JNJ231006P00155000 | 2023-10-04 11:50AM EDT | 155.00 | 0.83 | 0.86 | 0.90 | -0.21 | -20.19% | 504 | 1,054 | 17.68% |
| JNJ231006P00157500 | 2023-10-04 9:45AM EDT | 157.50 | 2.63 | 2.37 | 2.50 | +0.09 | +3.54% | 1 | 549 | 16.21% |
| JNJ231006P00160000 | 2023-10-04 11:26AM EDT | 160.00 | 4.73 | 4.75 | 4.90 | +0.03 | +0.64% | 8 | 209 | 22.27% |
| JNJ231006P00162500 | 2023-10-04 10:17AM EDT | 162.50 | 7.30 | 7.20 | 7.40 | -0.58 | -7.36% | 4 | 26 | 30.66% |
| JNJ231006P00165000 | 2023-09-27 12:25PM EDT | 165.00 | 8.74 | 9.70 | 9.90 | 0.00 | - | 8 | 0 | 38.67% |
| JNJ231006P00167500 | 2023-09-27 2:03PM EDT | 167.50 | 10.65 | 12.15 | 12.40 | 0.00 | - | 35 | 0 | 46.09% |
| JNJ231006P00170000 | 2023-10-02 10:37AM EDT | 170.00 | 15.40 | 14.65 | 14.95 | 0.00 | - | 1 | 0 | 57.72% |
| JNJ231006P00172500 | 2023-10-03 10:03AM EDT | 172.50 | 18.00 | 17.15 | 17.35 | 0.00 | - | 1 | 1 | 53.52% |
| JNJ231006P00177500 | 2023-09-26 9:43AM EDT | 177.50 | 18.17 | 22.20 | 22.45 | 0.00 | - | 1 | 0 | 57.81% |
| JNJ231006P00182500 | 2023-09-26 11:52AM EDT | 182.50 | 23.20 | 27.15 | 27.40 | 0.00 | - | - | 0 | 85.94% |
© 2023 Yahoo. All rights reserved.
