Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240913C00143000 | 2024-09-09 9:50AM EDT | 143.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240913C00146000 | 2024-08-19 11:16AM EDT | 146.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240913C00148000 | 2024-09-06 9:37AM EDT | 148.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ240913C00149000 | 2024-09-06 9:38AM EDT | 149.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240913C00150000 | 2024-08-26 12:46PM EDT | 150.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ240913C00152500 | 2024-08-27 11:52AM EDT | 152.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240913C00155000 | 2024-08-26 2:12PM EDT | 155.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| JNJ240913C00157500 | 2024-09-09 2:52PM EDT | 157.50 | 9.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240913C00160000 | 2024-09-09 3:20PM EDT | 160.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ240913C00162500 | 2024-09-09 2:52PM EDT | 162.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| JNJ240913C00165000 | 2024-09-09 1:59PM EDT | 165.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| JNJ240913C00167500 | 2024-09-09 3:54PM EDT | 167.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,383 | 0 | 1.56% |
| JNJ240913C00170000 | 2024-09-09 3:59PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 6.25% |
| JNJ240913C00172500 | 2024-09-09 3:54PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| JNJ240913C00175000 | 2024-09-09 11:58AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| JNJ240913C00177500 | 2024-09-06 3:23PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JNJ240913C00180000 | 2024-09-09 10:40AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ240913C00182500 | 2024-09-09 11:01AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JNJ240913C00185000 | 2024-09-09 1:31PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| JNJ240913C00187500 | 2024-09-09 10:09AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| JNJ240913C00190000 | 2024-09-06 11:14AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| JNJ240913C00195000 | 2024-09-04 10:25AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ240913C00200000 | 2024-08-21 10:03AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240913P00130000 | 2024-09-05 12:12PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JNJ240913P00135000 | 2024-09-06 2:33PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| JNJ240913P00140000 | 2024-09-09 10:32AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| JNJ240913P00143000 | 2024-09-06 10:10AM EDT | 143.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JNJ240913P00145000 | 2024-09-06 12:02PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| JNJ240913P00146000 | 2024-08-27 2:39PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ240913P00147000 | 2024-09-05 2:54PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JNJ240913P00148000 | 2024-09-06 3:08PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JNJ240913P00149000 | 2024-09-06 2:07PM EDT | 149.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ240913P00150000 | 2024-09-06 2:37PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ240913P00152500 | 2024-09-09 12:43PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240913P00155000 | 2024-09-09 11:49AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| JNJ240913P00157500 | 2024-09-09 3:58PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| JNJ240913P00160000 | 2024-09-09 3:58PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| JNJ240913P00162500 | 2024-09-09 3:57PM EDT | 162.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| JNJ240913P00165000 | 2024-09-09 3:59PM EDT | 165.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| JNJ240913P00167500 | 2024-09-09 3:44PM EDT | 167.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| JNJ240913P00170000 | 2024-09-06 11:45AM EDT | 170.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240913P00172500 | 2024-09-06 9:57AM EDT | 172.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240913P00175000 | 2024-09-05 3:56PM EDT | 175.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240913P00180000 | 2024-09-09 10:32AM EDT | 180.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240913P00190000 | 2024-09-03 11:30AM EDT | 190.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240913P00205000 | 2024-09-04 2:39PM EDT | 205.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.