Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 70.75 | 77.00 | 82.00 | 0.00 | - | - | 1 | 0.00% |
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 0.00% |
| JNJ250620C00085000 | 2024-08-26 2:42PM EDT | 85.00 | 79.88 | 75.55 | 78.25 | 0.00 | - | 1 | 0 | 56.89% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 58.61% |
| JNJ250620C00095000 | 2024-08-20 3:09PM EDT | 95.00 | 64.95 | 69.80 | 72.15 | 0.00 | - | 7 | 11 | 66.85% |
| JNJ250620C00100000 | 2024-10-03 1:48PM EDT | 100.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ250620C00105000 | 2024-09-19 10:45AM EDT | 105.00 | 61.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 44.55 | 48.95 | 0.00 | - | 12 | 22 | 0.00% |
| JNJ250620C00115000 | 2024-08-02 10:22AM EDT | 115.00 | 49.65 | 52.15 | 54.55 | 0.00 | - | 1 | 9 | 55.55% |
| JNJ250620C00120000 | 2024-09-25 1:04PM EDT | 120.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620C00125000 | 2024-08-23 1:59PM EDT | 125.00 | 39.35 | 40.15 | 43.25 | 0.00 | - | 1 | 94 | 46.29% |
| JNJ250620C00130000 | 2024-09-25 3:54PM EDT | 130.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ250620C00135000 | 2024-09-26 2:52PM EDT | 135.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620C00140000 | 2024-10-01 10:34AM EDT | 140.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ250620C00145000 | 2024-10-03 1:20PM EDT | 145.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 0.00% |
| JNJ250620C00150000 | 2024-10-04 9:39AM EDT | 150.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620C00155000 | 2024-10-02 3:12PM EDT | 155.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620C00160000 | 2024-10-07 2:38PM EDT | 160.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.10% |
| JNJ250620C00165000 | 2024-10-07 10:54AM EDT | 165.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| JNJ250620C00170000 | 2024-10-07 2:53PM EDT | 170.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JNJ250620C00175000 | 2024-10-07 11:57AM EDT | 175.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| JNJ250620C00180000 | 2024-10-04 1:51PM EDT | 180.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| JNJ250620C00185000 | 2024-10-01 2:27PM EDT | 185.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ250620C00190000 | 2024-09-24 9:38AM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ250620C00195000 | 2024-09-27 3:44PM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 6.25% |
| JNJ250620C00200000 | 2024-10-02 1:15PM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ250620C00210000 | 2024-10-01 3:10PM EDT | 210.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250620C00220000 | 2024-10-02 2:53PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250620C00230000 | 2024-10-02 10:19AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250620C00240000 | 2024-10-07 3:54PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-09-26 2:27PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ250620P00080000 | 2024-10-01 3:47PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ250620P00085000 | 2024-10-01 3:11PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ250620P00090000 | 2024-09-26 2:28PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ250620P00095000 | 2024-09-26 2:30PM EDT | 95.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ250620P00100000 | 2024-09-26 2:29PM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ250620P00105000 | 2024-10-01 3:13PM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ250620P00110000 | 2024-09-30 2:31PM EDT | 110.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ250620P00115000 | 2024-10-07 2:27PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ250620P00120000 | 2024-10-07 2:33PM EDT | 120.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ250620P00125000 | 2024-09-18 1:26PM EDT | 125.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ250620P00130000 | 2024-10-04 2:17PM EDT | 130.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ250620P00135000 | 2024-09-27 9:34AM EDT | 135.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ250620P00140000 | 2024-10-07 3:02PM EDT | 140.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JNJ250620P00145000 | 2024-10-04 2:34PM EDT | 145.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JNJ250620P00150000 | 2024-10-02 12:00PM EDT | 150.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ250620P00155000 | 2024-10-07 3:02PM EDT | 155.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| JNJ250620P00160000 | 2024-09-25 10:59AM EDT | 160.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ250620P00165000 | 2024-10-02 11:51AM EDT | 165.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00170000 | 2024-09-19 12:52PM EDT | 170.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00175000 | 2024-09-04 1:15PM EDT | 175.00 | 13.70 | 17.25 | 18.25 | 0.00 | - | 114 | 151 | 14.94% |
| JNJ250620P00180000 | 2024-09-30 1:12PM EDT | 180.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00185000 | 2024-09-24 1:05PM EDT | 185.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00190000 | 2024-09-20 9:30AM EDT | 190.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 29.36% |
| JNJ250620P00200000 | 2024-08-27 10:39AM EDT | 200.00 | 37.26 | 38.60 | 39.70 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 32.21% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 54.95 | 59.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 41.72% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.