Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-08-28 10:33AM EDT | 75.00 | 89.90 | 87.60 | 90.15 | 0.00 | - | 3 | 6 | 53.71% |
| JNJ260116C00080000 | 2024-06-10 9:51AM EDT | 80.00 | 67.90 | 66.05 | 71.00 | 0.00 | - | 1 | 4 | 0.00% |
| JNJ260116C00085000 | 2024-10-03 3:44PM EDT | 85.00 | 76.00 | 74.95 | 77.60 | 0.00 | - | 1 | 2 | 40.43% |
| JNJ260116C00090000 | 2024-08-23 1:26PM EDT | 90.00 | 72.55 | 73.45 | 76.05 | 0.00 | - | 3 | 3 | 50.50% |
| JNJ260116C00095000 | 2024-08-16 11:04AM EDT | 95.00 | 64.95 | 70.10 | 72.85 | 0.00 | - | 1 | 3 | 52.09% |
| JNJ260116C00100000 | 2024-10-04 2:53PM EDT | 100.00 | 61.25 | 59.55 | 62.50 | 0.00 | - | 2 | 21 | 31.28% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 0.00% |
| JNJ260116C00110000 | 2024-08-09 12:49PM EDT | 110.00 | 52.12 | 55.70 | 57.70 | 0.00 | - | 1 | 16 | 40.99% |
| JNJ260116C00115000 | 2024-09-20 11:18AM EDT | 115.00 | 51.39 | 46.90 | 48.80 | 0.00 | - | 4 | 20 | 27.89% |
| JNJ260116C00120000 | 2024-09-24 3:30PM EDT | 120.00 | 45.27 | 42.75 | 44.30 | 0.00 | - | 4 | 67 | 26.60% |
| JNJ260116C00125000 | 2024-08-28 11:46AM EDT | 125.00 | 43.38 | 38.40 | 40.50 | 0.00 | - | 1 | 72 | 26.76% |
| JNJ260116C00130000 | 2024-10-04 9:55AM EDT | 130.00 | 34.33 | 34.50 | 36.05 | 0.00 | - | 1 | 103 | 25.15% |
| JNJ260116C00135000 | 2024-10-08 3:50PM EDT | 135.00 | 30.50 | 30.85 | 31.65 | 0.00 | - | 2 | 89 | 23.51% |
| JNJ260116C00140000 | 2024-09-26 10:15AM EDT | 140.00 | 27.40 | 26.40 | 27.75 | 0.00 | - | 1 | 103 | 22.61% |
| JNJ260116C00145000 | 2024-09-26 1:45PM EDT | 145.00 | 23.95 | 22.20 | 24.40 | 0.00 | - | 1 | 292 | 22.32% |
| JNJ260116C00150000 | 2024-10-09 2:10PM EDT | 150.00 | 20.15 | 19.75 | 20.80 | -0.35 | -1.71% | 8 | 351 | 21.31% |
| JNJ260116C00155000 | 2024-10-08 11:22AM EDT | 155.00 | 16.46 | 16.35 | 17.70 | 0.00 | - | 6 | 268 | 20.72% |
| JNJ260116C00160000 | 2024-10-09 3:35PM EDT | 160.00 | 14.25 | 13.75 | 15.00 | -0.50 | -3.39% | 3 | 303 | 20.36% |
| JNJ260116C00165000 | 2024-10-09 12:59PM EDT | 165.00 | 12.06 | 11.80 | 12.45 | +0.26 | +2.20% | 14 | 1,035 | 19.84% |
| JNJ260116C00170000 | 2024-10-07 3:57PM EDT | 170.00 | 9.45 | 8.75 | 10.20 | 0.00 | - | 42 | 383 | 19.37% |
| JNJ260116C00175000 | 2024-10-08 3:07PM EDT | 175.00 | 7.36 | 7.65 | 8.30 | 0.00 | - | 17 | 668 | 19.03% |
| JNJ260116C00180000 | 2024-10-08 10:48AM EDT | 180.00 | 5.85 | 5.15 | 6.60 | 0.00 | - | 30 | 1,458 | 18.60% |
| JNJ260116C00185000 | 2024-10-07 9:36AM EDT | 185.00 | 4.64 | 3.65 | 5.25 | 0.00 | - | 2 | 249 | 18.34% |
| JNJ260116C00190000 | 2024-10-09 3:11PM EDT | 190.00 | 3.60 | 2.62 | 4.15 | -0.15 | -4.00% | 1 | 844 | 18.15% |
| JNJ260116C00195000 | 2024-10-07 9:37AM EDT | 195.00 | 2.85 | 1.97 | 3.45 | 0.00 | - | 1 | 1,112 | 18.37% |
| JNJ260116C00200000 | 2024-10-09 3:12PM EDT | 200.00 | 1.99 | 1.41 | 2.64 | -0.46 | -18.78% | 2 | 2,414 | 18.09% |
| JNJ260116C00210000 | 2024-10-03 3:47PM EDT | 210.00 | 1.20 | 0.85 | 2.17 | 0.00 | - | 2 | 371 | 19.46% |
| JNJ260116C00220000 | 2024-10-04 9:55AM EDT | 220.00 | 0.75 | 0.52 | 1.58 | 0.00 | - | 4 | 268 | 20.01% |
| JNJ260116C00230000 | 2024-09-27 9:30AM EDT | 230.00 | 0.76 | 0.10 | 1.36 | 0.00 | - | 1 | 156 | 21.26% |
| JNJ260116C00240000 | 2024-09-27 9:30AM EDT | 240.00 | 0.36 | 0.03 | 1.43 | 0.00 | - | 1 | 423 | 23.35% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-10-02 12:44PM EDT | 75.00 | 0.28 | 0.13 | 0.40 | 0.00 | - | 1 | 367 | 34.47% |
| JNJ260116P00080000 | 2024-07-01 2:28PM EDT | 80.00 | 0.46 | 0.20 | 0.65 | 0.00 | - | 2 | 249 | 34.64% |
| JNJ260116P00085000 | 2024-08-29 12:41PM EDT | 85.00 | 0.80 | 0.24 | 1.30 | 0.00 | - | 3 | 354 | 36.80% |
| JNJ260116P00090000 | 2024-10-04 12:52PM EDT | 90.00 | 0.53 | 0.23 | 1.10 | 0.00 | - | 1 | 64 | 32.75% |
| JNJ260116P00095000 | 2024-08-05 9:48AM EDT | 95.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 12.50% |
| JNJ260116P00100000 | 2024-10-07 2:40PM EDT | 100.00 | 0.88 | 0.69 | 1.62 | 0.00 | - | 3 | 1,134 | 30.30% |
| JNJ260116P00105000 | 2024-09-18 11:58AM EDT | 105.00 | 1.00 | 0.64 | 1.75 | 0.00 | - | 10 | 131 | 28.30% |
| JNJ260116P00110000 | 2024-10-04 12:52PM EDT | 110.00 | 1.43 | 0.99 | 1.66 | 0.00 | - | 1 | 558 | 25.46% |
| JNJ260116P00115000 | 2024-10-09 1:20PM EDT | 115.00 | 1.60 | 1.18 | 2.49 | +0.15 | +10.34% | 1 | 379 | 25.93% |
| JNJ260116P00120000 | 2024-08-30 1:57PM EDT | 120.00 | 1.88 | 2.12 | 2.42 | 0.00 | - | 1 | 538 | 23.23% |
| JNJ260116P00125000 | 2024-09-23 3:37PM EDT | 125.00 | 2.41 | 1.58 | 2.78 | 0.00 | - | 17 | 964 | 21.80% |
| JNJ260116P00130000 | 2024-10-09 1:52PM EDT | 130.00 | 3.20 | 1.92 | 3.25 | -0.25 | -7.25% | 2 | 541 | 20.50% |
| JNJ260116P00135000 | 2024-10-08 1:08PM EDT | 135.00 | 4.30 | 3.75 | 4.10 | 0.00 | - | 27 | 346 | 19.82% |
| JNJ260116P00140000 | 2024-10-08 1:08PM EDT | 140.00 | 5.35 | 4.75 | 5.10 | 0.00 | - | 26 | 1,503 | 19.10% |
| JNJ260116P00145000 | 2024-10-08 9:50AM EDT | 145.00 | 6.10 | 5.95 | 6.30 | -0.35 | -5.43% | 1 | 1,991 | 18.38% |
| JNJ260116P00150000 | 2024-10-08 11:39AM EDT | 150.00 | 8.05 | 7.40 | 7.75 | 0.00 | - | 6 | 2,179 | 17.71% |
| JNJ260116P00155000 | 2024-10-09 3:12PM EDT | 155.00 | 9.65 | 9.05 | 9.95 | -0.20 | -2.03% | 9 | 1,483 | 17.74% |
| JNJ260116P00160000 | 2024-10-09 3:11PM EDT | 160.00 | 11.62 | 10.10 | 12.05 | -0.28 | -2.35% | 2 | 399 | 17.18% |
| JNJ260116P00165000 | 2024-10-04 12:14PM EDT | 165.00 | 14.55 | 13.40 | 13.95 | 0.00 | - | 4 | 980 | 15.92% |
| JNJ260116P00170000 | 2024-09-27 9:49AM EDT | 170.00 | 16.10 | 14.00 | 17.25 | 0.00 | - | 1 | 111 | 16.17% |
| JNJ260116P00175000 | 2024-09-11 3:41PM EDT | 175.00 | 17.45 | 17.00 | 19.80 | 0.00 | - | 4 | 41 | 14.86% |
| JNJ260116P00180000 | 2024-09-18 9:30AM EDT | 180.00 | 19.30 | 20.55 | 24.20 | 0.00 | - | 1 | 5 | 15.91% |
| JNJ260116P00185000 | 2024-09-13 1:04PM EDT | 185.00 | 23.10 | 24.00 | 27.00 | 0.00 | - | 3 | 6 | 13.81% |
| JNJ260116P00190000 | 2024-10-08 12:53PM EDT | 190.00 | 30.29 | 30.25 | 31.20 | -1.46 | -4.60% | 1 | 10 | 13.62% |
| JNJ260116P00230000 | 2024-05-20 9:35AM EDT | 230.00 | 77.88 | 82.00 | 87.00 | 0.00 | - | 1 | 0 | 51.16% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 28.49% |
© 2024 Yahoo. All rights reserved.