Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241011C00152500 | 2024-09-27 2:29PM EDT | 152.50 | 10.49 | 7.95 | 8.35 | 0.00 | - | 2 | 2 | 36.96% |
| JNJ241011C00155000 | 2024-10-04 3:48PM EDT | 155.00 | 5.70 | 5.50 | 5.85 | -2.92 | -33.87% | 1 | 6 | 28.52% |
| JNJ241011C00157500 | 2024-10-04 3:11PM EDT | 157.50 | 3.40 | 3.00 | 3.65 | -1.55 | -31.31% | 120 | 24 | 23.93% |
| JNJ241011C00160000 | 2024-10-04 3:58PM EDT | 160.00 | 1.76 | 1.64 | 1.72 | -0.36 | -16.98% | 889 | 88 | 19.17% |
| JNJ241011C00162500 | 2024-10-04 3:57PM EDT | 162.50 | 0.63 | 0.51 | 0.64 | -0.23 | -26.74% | 621 | 969 | 18.07% |
| JNJ241011C00165000 | 2024-10-04 3:55PM EDT | 165.00 | 0.16 | 0.13 | 0.19 | -0.15 | -48.39% | 620 | 1,297 | 18.07% |
| JNJ241011C00167500 | 2024-10-04 3:59PM EDT | 167.50 | 0.04 | 0.04 | 0.09 | -0.09 | -69.23% | 29 | 1,994 | 20.80% |
| JNJ241011C00170000 | 2024-10-04 3:58PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 2,031 | 21.88% |
| JNJ241011C00172500 | 2024-10-02 10:12AM EDT | 172.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 12 | 396 | 42.73% |
| JNJ241011C00175000 | 2024-10-03 10:40AM EDT | 175.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 7 | 150 | 41.31% |
| JNJ241011C00177500 | 2024-09-20 1:34PM EDT | 177.50 | 0.06 | 0.00 | 0.58 | 0.00 | - | 2 | 74 | 51.32% |
| JNJ241011C00180000 | 2024-09-17 3:10PM EDT | 180.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 20 | 22 | 56.69% |
| JNJ241011C00182500 | 2024-09-10 1:57PM EDT | 182.50 | 0.10 | 0.00 | 0.58 | 0.00 | - | 8 | 0 | 61.91% |
| JNJ241011C00185000 | 2024-09-06 10:49AM EDT | 185.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 41.41% |
| JNJ241011C00205000 | 2024-09-10 3:30PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 62.50% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241011P00125000 | 2024-09-23 11:48AM EDT | 125.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | - | 18 | 97.66% |
| JNJ241011P00135000 | 2024-09-24 11:40AM EDT | 135.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 2 | 3 | 75.39% |
| JNJ241011P00140000 | 2024-10-03 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 56.06% |
| JNJ241011P00142000 | 2024-10-04 11:53AM EDT | 142.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 18 | 39 | 41.41% |
| JNJ241011P00143000 | 2024-10-04 10:54AM EDT | 143.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 32 | 34 | 37.11% |
| JNJ241011P00144000 | 2024-10-04 11:54AM EDT | 144.00 | 0.03 | 0.00 | 0.64 | +0.01 | +50.00% | 38 | 44 | 55.81% |
| JNJ241011P00145000 | 2024-10-04 3:49PM EDT | 145.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 34 | 37 | 37.50% |
| JNJ241011P00146000 | 2024-10-03 3:39PM EDT | 146.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 44 | 101 | 34.18% |
| JNJ241011P00147000 | 2024-10-04 1:18PM EDT | 147.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 1 | 85 | 33.20% |
| JNJ241011P00148000 | 2024-10-04 12:03PM EDT | 148.00 | 0.06 | 0.01 | 0.05 | -0.33 | -84.62% | 9 | 126 | 30.86% |
| JNJ241011P00149000 | 2024-10-04 3:08PM EDT | 149.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 15 | 74 | 30.27% |
| JNJ241011P00150000 | 2024-10-04 3:52PM EDT | 150.00 | 0.07 | 0.04 | 0.08 | -0.06 | -46.15% | 73 | 145 | 28.71% |
| JNJ241011P00152500 | 2024-10-04 3:51PM EDT | 152.50 | 0.12 | 0.08 | 0.13 | -0.04 | -25.00% | 125 | 406 | 25.00% |
| JNJ241011P00155000 | 2024-10-04 3:58PM EDT | 155.00 | 0.19 | 0.19 | 0.22 | -0.12 | -38.71% | 49 | 912 | 21.09% |
| JNJ241011P00157500 | 2024-10-04 3:57PM EDT | 157.50 | 0.47 | 0.44 | 0.66 | -0.22 | -31.88% | 646 | 418 | 20.97% |
| JNJ241011P00160000 | 2024-10-04 3:58PM EDT | 160.00 | 1.14 | 1.15 | 1.26 | -0.26 | -18.57% | 383 | 3,197 | 17.09% |
| JNJ241011P00162500 | 2024-10-04 3:20PM EDT | 162.50 | 2.76 | 2.37 | 2.88 | +0.18 | +6.98% | 39 | 854 | 18.51% |
| JNJ241011P00165000 | 2024-10-03 11:50AM EDT | 165.00 | 4.05 | 4.60 | 4.85 | 0.00 | - | 4 | 481 | 16.65% |
| JNJ241011P00167500 | 2024-09-30 3:59PM EDT | 167.50 | 5.60 | 6.95 | 8.25 | 0.00 | - | 2 | 4 | 42.19% |
| JNJ241011P00170000 | 2024-10-03 10:47AM EDT | 170.00 | 9.20 | 9.50 | 11.50 | 0.00 | - | 5 | 68 | 62.62% |
| JNJ241011P00172500 | 2024-10-03 10:47AM EDT | 172.50 | 11.70 | 11.95 | 13.80 | 0.00 | - | 11 | 8 | 67.55% |
| JNJ241011P00175000 | 2024-10-04 3:40PM EDT | 175.00 | 14.73 | 14.45 | 16.45 | +0.53 | +3.73% | 2 | 4 | 58.30% |
© 2024 Yahoo. All rights reserved.