Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250417C00115000 | 2024-08-27 11:56AM EDT | 115.00 | 49.45 | 47.00 | 48.20 | 0.00 | - | - | 0 | 0.00% |
| JNJ250417C00125000 | 2024-10-08 10:04AM EDT | 125.00 | 36.65 | 39.95 | 42.05 | 0.00 | - | - | 1 | 38.12% |
| JNJ250417C00130000 | 2024-09-11 12:55PM EDT | 130.00 | 38.20 | 33.05 | 33.55 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ250417C00140000 | 2024-08-26 10:00AM EDT | 140.00 | 26.93 | 24.00 | 24.55 | 0.00 | - | 41 | 40 | 16.44% |
| JNJ250417C00145000 | 2024-08-29 11:47AM EDT | 145.00 | 23.75 | 19.90 | 20.80 | 0.00 | - | 1 | 40 | 18.67% |
| JNJ250417C00150000 | 2024-10-09 11:40AM EDT | 150.00 | 16.00 | 17.60 | 18.05 | 0.00 | - | 1 | 6 | 21.59% |
| JNJ250417C00155000 | 2024-10-14 11:41AM EDT | 155.00 | 12.60 | 13.85 | 14.25 | 0.00 | - | 98 | 176 | 20.29% |
| JNJ250417C00160000 | 2024-10-15 11:08AM EDT | 160.00 | 11.31 | 10.55 | 10.80 | +1.76 | +18.43% | 29 | 103 | 19.07% |
| JNJ250417C00165000 | 2024-10-15 10:35AM EDT | 165.00 | 8.55 | 7.45 | 7.75 | +1.85 | +27.61% | 3 | 158 | 17.85% |
| JNJ250417C00170000 | 2024-10-15 10:47AM EDT | 170.00 | 6.45 | 5.35 | 5.50 | +1.60 | +32.99% | 4 | 257 | 17.37% |
| JNJ250417C00175000 | 2024-10-15 11:02AM EDT | 175.00 | 4.08 | 3.45 | 3.60 | +0.83 | +25.54% | 2 | 169 | 16.60% |
| JNJ250417C00180000 | 2024-10-15 11:09AM EDT | 180.00 | 2.55 | 2.15 | 2.35 | +0.49 | +23.79% | 90 | 388 | 16.32% |
| JNJ250417C00185000 | 2024-10-07 2:17PM EDT | 185.00 | 1.48 | 1.40 | 1.49 | +0.18 | +13.85% | 1 | 49 | 16.15% |
| JNJ250417C00190000 | 2024-10-14 3:19PM EDT | 190.00 | 0.78 | 0.76 | 0.90 | 0.00 | - | 1 | 518 | 15.96% |
| JNJ250417C00195000 | 2024-09-20 2:14PM EDT | 195.00 | 0.81 | 0.44 | 0.55 | 0.00 | - | 1 | 20 | 15.96% |
| JNJ250417C00200000 | 2024-10-08 3:44PM EDT | 200.00 | 0.35 | 0.15 | 0.42 | 0.00 | - | 2 | 376 | 16.75% |
| JNJ250417C00210000 | 2024-10-08 3:44PM EDT | 210.00 | 0.15 | 0.02 | 0.63 | 0.00 | - | 2 | 1 | 21.55% |
| JNJ250417C00220000 | 2024-10-03 9:59AM EDT | 220.00 | 0.16 | 0.00 | 0.47 | 0.00 | - | 2 | 5 | 23.27% |
| JNJ250417C00230000 | 2024-09-18 12:12PM EDT | 230.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | - | 0 | 25.49% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250417P00080000 | 2024-10-10 1:42PM EDT | 80.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | - | 1 | 52.10% |
| JNJ250417P00085000 | 2024-10-14 2:36PM EDT | 85.00 | 0.12 | 0.00 | 0.88 | 0.00 | - | 1 | 2 | 54.96% |
| JNJ250417P00090000 | 2024-09-26 2:34PM EDT | 90.00 | 0.21 | 0.00 | 0.96 | 0.00 | - | 2 | 0 | 51.69% |
| JNJ250417P00095000 | 2024-10-14 9:30AM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 45.34% |
| JNJ250417P00100000 | 2024-09-26 2:33PM EDT | 100.00 | 0.32 | 0.00 | 2.27 | 0.00 | - | - | 0 | 53.88% |
| JNJ250417P00105000 | 2024-09-26 2:33PM EDT | 105.00 | 0.35 | 0.08 | 1.00 | 0.00 | - | 2 | 3 | 40.53% |
| JNJ250417P00110000 | 2024-10-02 2:50PM EDT | 110.00 | 0.44 | 0.00 | 1.09 | 0.00 | - | 2 | 1 | 37.72% |
| JNJ250417P00115000 | 2024-09-20 3:05PM EDT | 115.00 | 0.50 | 0.01 | 2.44 | 0.00 | - | 2 | 0 | 42.39% |
| JNJ250417P00120000 | 2024-10-08 11:04AM EDT | 120.00 | 0.65 | 0.11 | 1.72 | 0.00 | - | - | 1 | 34.77% |
| JNJ250417P00125000 | 2024-10-10 12:30PM EDT | 125.00 | 0.79 | 0.38 | 0.98 | 0.00 | - | 1 | 28 | 26.93% |
| JNJ250417P00130000 | 2024-10-14 2:11PM EDT | 130.00 | 0.89 | 0.73 | 0.90 | 0.00 | - | 25 | 77 | 23.32% |
| JNJ250417P00135000 | 2024-10-14 10:08AM EDT | 135.00 | 1.25 | 0.98 | 1.05 | 0.00 | - | 1 | 154 | 21.14% |
| JNJ250417P00140000 | 2024-10-09 2:56PM EDT | 140.00 | 2.09 | 1.32 | 1.52 | 0.00 | - | 1 | 975 | 20.22% |
| JNJ250417P00145000 | 2024-10-14 11:20AM EDT | 145.00 | 2.41 | 1.82 | 2.11 | 0.00 | - | 1 | 246 | 19.09% |
| JNJ250417P00150000 | 2024-10-15 11:17AM EDT | 150.00 | 2.66 | 2.60 | 2.97 | -0.79 | -22.90% | 2 | 408 | 18.12% |
| JNJ250417P00155000 | 2024-10-15 11:17AM EDT | 155.00 | 3.75 | 3.85 | 4.00 | -1.25 | -25.00% | 77 | 133 | 16.82% |
| JNJ250417P00160000 | 2024-10-15 11:17AM EDT | 160.00 | 5.30 | 5.25 | 5.55 | -1.20 | -18.46% | 2 | 82 | 15.88% |
| JNJ250417P00165000 | 2024-10-14 10:48AM EDT | 165.00 | 8.90 | 7.40 | 7.90 | 0.00 | - | 2 | 19 | 15.63% |
| JNJ250417P00170000 | 2024-10-15 10:48AM EDT | 170.00 | 9.05 | 10.10 | 10.40 | -3.67 | -28.85% | 2 | 113 | 14.50% |
| JNJ250417P00175000 | 2024-10-11 11:06AM EDT | 175.00 | 15.15 | 13.50 | 14.00 | 0.00 | - | 1 | 3 | 14.64% |
| JNJ250417P00185000 | 2024-10-15 10:36AM EDT | 185.00 | 19.46 | 21.75 | 23.00 | -1.64 | -7.77% | - | 1 | 17.26% |
| JNJ250417P00190000 | 2024-10-03 3:12PM EDT | 190.00 | 29.75 | 25.70 | 27.80 | 0.00 | - | 4 | 15 | 18.89% |
© 2024 Yahoo. All rights reserved.