Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260618C00120000 | 2024-07-17 3:10PM EDT | 120.00 | 41.00 | 40.70 | 45.40 | 0.00 | - | - | 3 | 27.07% |
| JNJ260618C00150000 | 2024-09-13 3:18PM EDT | 150.00 | 26.00 | 21.50 | 22.00 | 0.00 | - | 4 | 5 | 20.84% |
| JNJ260618C00155000 | 2024-09-18 12:21PM EDT | 155.00 | 24.00 | 17.50 | 19.00 | 0.00 | - | 1 | 2 | 20.31% |
| JNJ260618C00160000 | 2024-09-05 9:52AM EDT | 160.00 | 20.62 | 15.95 | 16.85 | 0.00 | - | 1 | 2 | 20.54% |
| JNJ260618C00165000 | 2024-09-26 2:21PM EDT | 165.00 | 14.60 | 11.25 | 13.80 | 0.00 | - | 1 | 241 | 19.40% |
| JNJ260618C00170000 | 2024-09-26 12:02PM EDT | 170.00 | 11.70 | 10.05 | 11.55 | 0.00 | - | 2 | 8 | 18.96% |
| JNJ260618C00175000 | 2024-09-26 9:36AM EDT | 175.00 | 9.44 | 9.10 | 9.60 | 0.00 | - | 1 | 3 | 18.59% |
| JNJ260618C00180000 | 2024-10-04 3:54PM EDT | 180.00 | 7.80 | 7.40 | 7.95 | 0.00 | - | 3 | 10 | 18.33% |
| JNJ260618C00185000 | 2024-10-07 1:24PM EDT | 185.00 | 6.60 | 5.95 | 6.45 | 0.00 | - | 21 | 23 | 17.98% |
| JNJ260618C00190000 | 2024-10-07 10:54AM EDT | 190.00 | 5.40 | 4.65 | 5.20 | 0.00 | - | 1 | 6 | 17.69% |
| JNJ260618C00195000 | 2024-09-25 12:29PM EDT | 195.00 | 4.10 | 3.65 | 4.20 | 0.00 | - | 4 | 31 | 17.51% |
| JNJ260618C00200000 | 2024-10-04 10:43AM EDT | 200.00 | 2.98 | 2.61 | 3.30 | 0.00 | - | 7 | 15 | 17.22% |
| JNJ260618C00210000 | 2024-09-06 3:46PM EDT | 210.00 | 2.80 | 1.73 | 2.22 | 0.00 | - | 6 | 3 | 17.28% |
| JNJ260618C00220000 | 2024-09-10 3:59PM EDT | 220.00 | 2.10 | 0.72 | 2.13 | 0.00 | - | 12 | 2 | 19.03% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260618P00075000 | 2024-07-19 9:30AM EDT | 75.00 | 0.80 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 52.93% |
| JNJ260618P00080000 | 2024-10-07 10:50AM EDT | 80.00 | 0.70 | 0.19 | 1.73 | 0.00 | - | 3 | 3 | 36.63% |
| JNJ260618P00090000 | 2024-08-20 2:43PM EDT | 90.00 | 0.86 | 0.31 | 2.07 | 0.00 | - | 4 | 5 | 32.73% |
| JNJ260618P00095000 | 2024-07-12 11:18AM EDT | 95.00 | 1.15 | 0.37 | 2.40 | 0.00 | - | - | 1 | 31.40% |
| JNJ260618P00105000 | 2024-07-31 11:37AM EDT | 105.00 | 1.38 | 0.93 | 2.40 | 0.00 | - | 2 | 7 | 26.51% |
| JNJ260618P00110000 | 2024-08-16 2:36PM EDT | 110.00 | 2.14 | 1.69 | 1.98 | 0.00 | - | 10 | 22 | 22.91% |
| JNJ260618P00115000 | 2024-09-18 9:30AM EDT | 115.00 | 2.18 | 1.96 | 2.79 | 0.00 | - | - | 1 | 23.04% |
| JNJ260618P00120000 | 2024-08-21 1:40PM EDT | 120.00 | 2.83 | 1.41 | 3.60 | 0.00 | - | 3 | 10 | 22.71% |
| JNJ260618P00125000 | 2024-10-07 3:02PM EDT | 125.00 | 3.90 | 2.02 | 3.90 | 0.00 | - | 1 | 4 | 21.05% |
| JNJ260618P00130000 | 2024-10-04 2:44PM EDT | 130.00 | 4.72 | 2.46 | 4.85 | 0.00 | - | 1 | 6 | 20.54% |
| JNJ260618P00135000 | 2024-10-07 1:48PM EDT | 135.00 | 5.60 | 4.65 | 5.80 | 0.00 | - | 1 | 4 | 19.76% |
| JNJ260618P00140000 | 2024-10-07 3:37PM EDT | 140.00 | 6.90 | 6.15 | 7.00 | 0.00 | - | 67 | 71 | 19.13% |
| JNJ260618P00145000 | 2024-10-04 10:57AM EDT | 145.00 | 8.55 | 7.35 | 8.35 | 0.00 | - | 1 | 24 | 18.44% |
| JNJ260618P00150000 | 2024-09-26 10:34AM EDT | 150.00 | 9.65 | 9.40 | 9.90 | 0.00 | - | 2 | 33 | 17.75% |
| JNJ260618P00155000 | 2024-08-21 12:40PM EDT | 155.00 | 11.51 | 9.05 | 11.40 | 0.00 | - | 1 | 1 | 16.72% |
| JNJ260618P00160000 | 2024-10-04 2:44PM EDT | 160.00 | 13.62 | 12.55 | 13.80 | 0.00 | - | 1 | 758 | 16.49% |
| JNJ260618P00195000 | 2024-09-13 12:27PM EDT | 195.00 | 31.80 | 35.40 | 37.45 | 0.00 | - | 1 | 4 | 13.91% |
© 2024 Yahoo. All rights reserved.