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 | 20.00 | 22.35 | 0.00 | - | 5 | 111 | 134.57% |
| JNJ240913C00146000 | 2024-08-19 11:16AM EDT | 146.00 | 14.24 | 17.90 | 20.50 | 0.00 | - | 1 | 0 | 110.06% |
| JNJ240913C00148000 | 2024-09-10 9:33AM EDT | 148.00 | 20.05 | 15.30 | 17.50 | 0.00 | - | 7 | 13 | 116.31% |
| JNJ240913C00149000 | 2024-09-06 9:38AM EDT | 149.00 | 17.15 | 14.90 | 16.25 | 0.00 | - | 1 | 1 | 98.24% |
| JNJ240913C00150000 | 2024-08-26 12:46PM EDT | 150.00 | 15.05 | 13.90 | 16.25 | 0.00 | - | 10 | 0 | 82.52% |
| JNJ240913C00152500 | 2024-08-27 11:52AM EDT | 152.50 | 10.55 | 10.75 | 12.90 | 0.00 | - | 1 | 1 | 87.65% |
| JNJ240913C00155000 | 2024-08-26 2:12PM EDT | 155.00 | 9.78 | 8.95 | 11.75 | 0.00 | - | 165 | 1 | 72.17% |
| JNJ240913C00157500 | 2024-09-09 2:52PM EDT | 157.50 | 9.64 | 5.50 | 8.45 | 0.00 | - | 5 | 6 | 77.59% |
| JNJ240913C00160000 | 2024-09-11 11:06AM EDT | 160.00 | 4.95 | 4.00 | 5.25 | -2.25 | -31.25% | 10 | 99 | 41.07% |
| JNJ240913C00162500 | 2024-09-11 3:46PM EDT | 162.50 | 2.50 | 2.53 | 3.15 | -2.75 | -52.38% | 18 | 1,316 | 36.23% |
| JNJ240913C00165000 | 2024-09-11 3:53PM EDT | 165.00 | 0.67 | 0.77 | 0.84 | -2.32 | -77.59% | 1,790 | 2,578 | 19.04% |
| JNJ240913C00167500 | 2024-09-11 3:59PM EDT | 167.50 | 0.13 | 0.10 | 0.13 | -0.97 | -88.18% | 814 | 4,222 | 18.36% |
| JNJ240913C00170000 | 2024-09-11 3:59PM EDT | 170.00 | 0.03 | 0.03 | 0.04 | -0.23 | -88.46% | 2,119 | 4,049 | 23.05% |
| JNJ240913C00172500 | 2024-09-11 3:26PM EDT | 172.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 442 | 516 | 30.47% |
| JNJ240913C00175000 | 2024-09-11 11:26AM EDT | 175.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 330 | 38.28% |
| JNJ240913C00177500 | 2024-09-11 11:34AM EDT | 177.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 24 | 27 | 46.09% |
| JNJ240913C00180000 | 2024-09-09 10:40AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 73 | 46.88% |
| JNJ240913C00182500 | 2024-09-10 3:40PM EDT | 182.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 6 | 47 | 80.96% |
| JNJ240913C00185000 | 2024-09-10 2:03PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 162 | 54.69% |
| JNJ240913C00187500 | 2024-09-10 10:16AM EDT | 187.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 84 | 111 | 97.27% |
| JNJ240913C00190000 | 2024-09-10 9:42AM EDT | 190.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 16 | 105.27% |
| JNJ240913C00195000 | 2024-09-04 10:25AM EDT | 195.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 1 | 120.70% |
| JNJ240913C00200000 | 2024-08-21 10:03AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 93.75% |
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 | 0.02 | 0.00 | - | 4 | 150 | 115.63% |
| JNJ240913P00135000 | 2024-09-06 2:33PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 308 | 98.44% |
| JNJ240913P00140000 | 2024-09-11 10:17AM EDT | 140.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 42 | 88 | 92.97% |
| JNJ240913P00143000 | 2024-09-11 12:58PM EDT | 143.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 496 | 108.40% |
| JNJ240913P00145000 | 2024-09-11 2:11PM EDT | 145.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 2 | 28 | 120.41% |
| JNJ240913P00146000 | 2024-09-11 3:45PM EDT | 146.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 24 | 39 | 124.81% |
| JNJ240913P00147000 | 2024-09-10 3:00PM EDT | 147.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 58 | 161 | 91.70% |
| JNJ240913P00148000 | 2024-09-06 3:08PM EDT | 148.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 12 | 42 | 88.09% |
| JNJ240913P00149000 | 2024-09-10 3:00PM EDT | 149.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 8 | 31 | 83.59% |
| JNJ240913P00150000 | 2024-09-11 1:01PM EDT | 150.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 73 | 57.03% |
| JNJ240913P00152500 | 2024-09-10 3:01PM EDT | 152.50 | 0.11 | 0.02 | 0.15 | 0.00 | - | 16 | 40 | 56.84% |
| JNJ240913P00155000 | 2024-09-11 10:33AM EDT | 155.00 | 0.04 | 0.02 | 0.06 | +0.03 | +300.00% | 2 | 119 | 44.14% |
| JNJ240913P00157500 | 2024-09-11 2:02PM EDT | 157.50 | 0.05 | 0.03 | 1.32 | -0.02 | -28.57% | 18 | 210 | 63.57% |
| JNJ240913P00160000 | 2024-09-11 3:58PM EDT | 160.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 234 | 376 | 25.78% |
| JNJ240913P00162500 | 2024-09-11 3:57PM EDT | 162.50 | 0.22 | 0.03 | 0.27 | +0.12 | +120.00% | 434 | 536 | 21.63% |
| JNJ240913P00165000 | 2024-09-11 3:53PM EDT | 165.00 | 1.04 | 0.84 | 0.93 | +0.77 | +285.19% | 213 | 551 | 17.19% |
| JNJ240913P00167500 | 2024-09-11 3:25PM EDT | 167.50 | 2.44 | 2.44 | 2.89 | +1.35 | +123.85% | 39 | 430 | 21.34% |
| JNJ240913P00170000 | 2024-09-10 10:11AM EDT | 170.00 | 5.90 | 4.00 | 7.10 | +2.80 | +90.32% | 1 | 35 | 80.66% |
| JNJ240913P00172500 | 2024-09-10 2:09PM EDT | 172.50 | 7.65 | 6.30 | 8.65 | +2.15 | +39.09% | 5 | 3 | 71.73% |
| JNJ240913P00175000 | 2024-09-11 9:56AM EDT | 175.00 | 10.15 | 9.00 | 11.05 | +0.12 | +1.20% | 7 | 2 | 81.69% |
| JNJ240913P00180000 | 2024-09-09 10:32AM EDT | 180.00 | 13.70 | 14.05 | 17.00 | 0.00 | - | 1 | 3 | 82.23% |
| JNJ240913P00190000 | 2024-09-10 9:52AM EDT | 190.00 | 21.75 | 24.80 | 25.35 | 0.00 | - | 3 | 4 | 103.71% |
| JNJ240913P00205000 | 2024-09-04 2:39PM EDT | 205.00 | 38.85 | 38.95 | 40.95 | 0.00 | - | - | 0 | 195.80% |
© 2024 Yahoo. All rights reserved.