Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018C00095000 | 2024-08-26 3:48PM EDT | 95.00 | 69.50 | 70.45 | 72.55 | 0.00 | - | 2 | 0 | 100.10% |
| JNJ241018C00100000 | 2024-08-26 3:48PM EDT | 100.00 | 64.50 | 65.35 | 67.25 | 0.00 | - | 3 | 0 | 80.86% |
| JNJ241018C00105000 | 2024-08-26 3:48PM EDT | 105.00 | 59.50 | 60.80 | 62.75 | 0.00 | - | 2 | 0 | 93.51% |
| JNJ241018C00110000 | 2024-07-17 11:55AM EDT | 110.00 | 46.35 | 47.85 | 51.55 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ241018C00115000 | 2024-09-11 10:14AM EDT | 115.00 | 50.00 | 50.55 | 52.20 | 0.00 | - | - | 16 | 64.55% |
| JNJ241018C00120000 | 2024-09-04 1:52PM EDT | 120.00 | 47.00 | 45.70 | 47.35 | 0.00 | - | 2 | 2 | 63.38% |
| JNJ241018C00125000 | 2024-07-29 9:44AM EDT | 125.00 | 34.39 | 39.25 | 39.85 | 0.00 | - | 7 | 1 | 0.00% |
| JNJ241018C00130000 | 2024-08-28 10:49AM EDT | 130.00 | 35.88 | 36.05 | 38.65 | 0.00 | - | 1 | 1 | 64.99% |
| JNJ241018C00135000 | 2024-09-11 11:56AM EDT | 135.00 | 30.55 | 30.80 | 32.20 | 0.00 | - | 1 | 81 | 55.20% |
| JNJ241018C00140000 | 2024-09-18 9:54AM EDT | 140.00 | 26.73 | 25.95 | 27.25 | -1.77 | -6.21% | 14 | 193 | 48.34% |
| JNJ241018C00145000 | 2024-09-18 9:30AM EDT | 145.00 | 22.43 | 21.05 | 22.25 | +0.23 | +1.04% | 1 | 735 | 40.85% |
| JNJ241018C00150000 | 2024-09-17 10:51AM EDT | 150.00 | 18.10 | 16.95 | 17.45 | 0.00 | - | 4 | 1,231 | 35.25% |
| JNJ241018C00155000 | 2024-09-18 3:05PM EDT | 155.00 | 12.88 | 11.40 | 12.60 | -0.02 | -0.16% | 6 | 1,791 | 28.57% |
| JNJ241018C00160000 | 2024-09-18 3:57PM EDT | 160.00 | 8.32 | 7.30 | 8.30 | -0.02 | -0.24% | 16 | 7,219 | 24.57% |
| JNJ241018C00165000 | 2024-09-18 2:37PM EDT | 165.00 | 4.55 | 4.55 | 4.70 | -0.75 | -14.15% | 252 | 13,869 | 21.64% |
| JNJ241018C00170000 | 2024-09-18 3:29PM EDT | 170.00 | 2.20 | 2.11 | 2.21 | -0.12 | -5.17% | 841 | 9,103 | 19.93% |
| JNJ241018C00175000 | 2024-09-18 3:23PM EDT | 175.00 | 0.86 | 0.80 | 0.85 | -0.15 | -14.85% | 77 | 5,944 | 19.03% |
| JNJ241018C00180000 | 2024-09-18 2:49PM EDT | 180.00 | 0.26 | 0.10 | 0.50 | -0.04 | -13.33% | 40 | 7,396 | 21.66% |
| JNJ241018C00185000 | 2024-09-18 11:26AM EDT | 185.00 | 0.11 | 0.04 | 0.44 | -0.04 | -26.67% | 5 | 484 | 26.05% |
| JNJ241018C00190000 | 2024-09-18 1:22PM EDT | 190.00 | 0.30 | 0.01 | 0.30 | +0.24 | +400.00% | 1 | 148 | 28.39% |
| JNJ241018C00195000 | 2024-09-12 12:19PM EDT | 195.00 | 0.04 | 0.01 | 0.80 | 0.00 | - | 1 | 20 | 40.48% |
| JNJ241018C00200000 | 2024-09-17 12:40PM EDT | 200.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 1,209 | 27.15% |
| JNJ241018C00210000 | 2024-09-06 2:10PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 953 | 32.03% |
| JNJ241018C00220000 | 2024-09-04 10:11AM EDT | 220.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 4 | 58.64% |
| JNJ241018C00230000 | 2024-09-04 10:11AM EDT | 230.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 6 | 54.20% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018P00090000 | 2024-07-10 10:42AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| JNJ241018P00100000 | 2024-09-10 9:54AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 45 | 65.63% |
| JNJ241018P00105000 | 2024-08-20 12:51PM EDT | 105.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 63 | 93.80% |
| JNJ241018P00110000 | 2024-09-12 3:20PM EDT | 110.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 4 | 36 | 85.64% |
| JNJ241018P00115000 | 2024-09-12 3:20PM EDT | 115.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 5 | 223 | 77.83% |
| JNJ241018P00120000 | 2024-09-12 3:20PM EDT | 120.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 53 | 818 | 49.02% |
| JNJ241018P00125000 | 2024-09-18 3:24PM EDT | 125.00 | 0.24 | 0.02 | 0.24 | +0.19 | +380.00% | 8 | 3,102 | 52.34% |
| JNJ241018P00130000 | 2024-09-12 3:32PM EDT | 130.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 6 | 497 | 38.18% |
| JNJ241018P00135000 | 2024-09-12 2:20PM EDT | 135.00 | 0.11 | 0.04 | 0.65 | 0.00 | - | 50 | 1,173 | 49.05% |
| JNJ241018P00140000 | 2024-09-18 2:01PM EDT | 140.00 | 0.09 | 0.07 | 0.30 | +0.01 | +12.50% | 10 | 1,250 | 35.60% |
| JNJ241018P00145000 | 2024-09-18 2:03PM EDT | 145.00 | 0.19 | 0.15 | 0.20 | +0.05 | +35.71% | 12 | 3,470 | 27.25% |
| JNJ241018P00150000 | 2024-09-18 3:57PM EDT | 150.00 | 0.31 | 0.29 | 0.33 | +0.05 | +19.23% | 16 | 3,748 | 24.02% |
| JNJ241018P00155000 | 2024-09-18 3:49PM EDT | 155.00 | 0.62 | 0.30 | 0.67 | +0.14 | +29.17% | 20 | 3,143 | 21.78% |
| JNJ241018P00160000 | 2024-09-18 3:56PM EDT | 160.00 | 1.30 | 1.25 | 1.37 | +0.25 | +23.81% | 831 | 5,786 | 19.58% |
| JNJ241018P00165000 | 2024-09-18 3:22PM EDT | 165.00 | 2.53 | 2.69 | 2.80 | +0.30 | +13.45% | 634 | 2,783 | 17.66% |
| JNJ241018P00170000 | 2024-09-18 3:21PM EDT | 170.00 | 4.95 | 5.20 | 5.55 | +0.05 | +1.02% | 95 | 442 | 17.02% |
| JNJ241018P00175000 | 2024-09-17 1:40PM EDT | 175.00 | 8.90 | 8.90 | 10.20 | 0.00 | - | 16 | 55 | 22.78% |
| JNJ241018P00180000 | 2024-09-18 9:47AM EDT | 180.00 | 13.70 | 13.65 | 14.30 | -1.80 | -11.61% | 1 | 0 | 21.09% |
| JNJ241018P00185000 | 2024-09-12 9:31AM EDT | 185.00 | 19.95 | 18.65 | 20.75 | 0.00 | - | - | - | 40.14% |
| JNJ241018P00210000 | 2024-09-04 10:30AM EDT | 210.00 | 42.25 | 43.35 | 44.75 | 0.00 | - | - | 0 | 55.15% |
© 2024 Yahoo. All rights reserved.