Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 17, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260717C00105000 | 2024-08-06 11:22AM EDT | 105.00 | 56.79 | 59.50 | 64.50 | 0.00 | - | - | 1 | 40.28% |
| JNJ260717C00120000 | 2024-07-24 1:01PM EDT | 120.00 | 40.67 | 45.90 | 47.55 | 0.00 | - | 1 | 1 | 28.06% |
| JNJ260717C00135000 | 2024-07-30 12:48PM EDT | 135.00 | 33.25 | 34.40 | 38.25 | 0.00 | - | - | 20 | 29.11% |
| JNJ260717C00150000 | 2024-09-03 12:51PM EDT | 150.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ260717C00155000 | 2024-07-17 9:30AM EDT | 155.00 | 15.30 | 17.75 | 20.55 | 0.00 | - | 1 | 1 | 20.55% |
| JNJ260717C00160000 | 2024-09-23 2:49PM EDT | 160.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ260717C00165000 | 2024-10-02 3:12PM EDT | 165.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JNJ260717C00170000 | 2024-09-24 3:28PM EDT | 170.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JNJ260717C00175000 | 2024-09-24 2:39PM EDT | 175.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ260717C00180000 | 2024-09-24 2:11PM EDT | 180.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JNJ260717C00185000 | 2024-09-17 9:30AM EDT | 185.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ260717C00190000 | 2024-09-10 12:46PM EDT | 190.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JNJ260717C00200000 | 2024-10-02 2:51PM EDT | 200.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ260717C00210000 | 2024-09-05 2:06PM EDT | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ260717C00230000 | 2024-09-03 9:30AM EDT | 230.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JNJ260717C00240000 | 2024-08-06 2:24PM EDT | 240.00 | 2.31 | 0.23 | 5.00 | 0.00 | - | - | 1 | 27.35% |
PutsforJuly 17, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260717P00075000 | 2024-07-19 9:30AM EDT | 75.00 | 0.78 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 51.86% |
| JNJ260717P00100000 | 2024-09-11 10:02AM EDT | 100.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JNJ260717P00105000 | 2024-10-02 12:00PM EDT | 105.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JNJ260717P00125000 | 2024-09-18 9:30AM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| JNJ260717P00130000 | 2024-08-26 3:46PM EDT | 130.00 | 4.40 | 4.60 | 5.50 | 0.00 | - | 11 | 128 | 21.60% |
| JNJ260717P00135000 | 2024-08-19 10:24AM EDT | 135.00 | 6.00 | 4.90 | 6.20 | 0.00 | - | 1 | 1 | 20.37% |
| JNJ260717P00140000 | 2024-07-23 10:38AM EDT | 140.00 | 8.24 | 5.80 | 7.30 | 0.00 | - | - | 1 | 19.59% |
| JNJ260717P00150000 | 2024-09-05 12:12PM EDT | 150.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.