Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ261218C00075000 | 2024-09-17 3:21PM EDT | 75.00 | 90.91 | 84.50 | 88.95 | 0.00 | - | 2 | 2 | 38.38% |
| JNJ261218C00080000 | 2024-08-02 10:23AM EDT | 80.00 | 83.63 | 85.45 | 88.25 | 0.00 | - | 2 | 0 | 48.48% |
| JNJ261218C00100000 | 2024-09-16 9:30AM EDT | 100.00 | 67.94 | 60.75 | 64.80 | 0.00 | - | 2 | 2 | 28.39% |
| JNJ261218C00120000 | 2024-09-10 3:25PM EDT | 120.00 | 51.50 | 43.50 | 46.80 | 0.00 | - | 1 | 4 | 23.65% |
| JNJ261218C00130000 | 2024-09-05 9:50AM EDT | 130.00 | 42.90 | 36.65 | 37.95 | 0.00 | - | 1 | 14 | 21.10% |
| JNJ261218C00135000 | 2024-07-23 2:07PM EDT | 135.00 | 28.46 | 34.55 | 37.10 | 0.00 | - | 20 | 22 | 24.54% |
| JNJ261218C00140000 | 2024-09-09 2:19PM EDT | 140.00 | 35.30 | 30.10 | 31.30 | 0.00 | - | 3 | 19 | 21.06% |
| JNJ261218C00145000 | 2024-10-08 2:06PM EDT | 145.00 | 26.50 | 27.00 | 28.25 | 0.00 | - | 2 | 7 | 20.98% |
| JNJ261218C00150000 | 2024-10-10 11:57AM EDT | 150.00 | 24.00 | 24.00 | 25.05 | 0.00 | - | 1 | 6 | 20.50% |
| JNJ261218C00155000 | 2024-09-17 10:32AM EDT | 155.00 | 25.72 | 21.35 | 22.15 | 0.00 | - | 2 | 38 | 20.14% |
| JNJ261218C00160000 | 2024-10-07 10:59AM EDT | 160.00 | 18.50 | 18.75 | 19.55 | 0.00 | - | 3 | 32 | 19.90% |
| JNJ261218C00165000 | 2024-10-10 3:55PM EDT | 165.00 | 15.90 | 15.95 | 18.15 | 0.00 | - | 1 | 350 | 20.70% |
| JNJ261218C00170000 | 2024-10-04 10:51AM EDT | 170.00 | 13.18 | 13.95 | 14.70 | 0.00 | - | 2 | 125 | 19.14% |
| JNJ261218C00175000 | 2024-09-25 3:09PM EDT | 175.00 | 11.81 | 11.40 | 12.50 | 0.00 | - | 1 | 209 | 18.68% |
| JNJ261218C00180000 | 2024-10-04 9:31AM EDT | 180.00 | 9.58 | 8.65 | 11.35 | 0.00 | - | 2 | 71 | 19.15% |
| JNJ261218C00185000 | 2024-09-23 3:38PM EDT | 185.00 | 8.95 | 7.50 | 9.85 | 0.00 | - | 1 | 13 | 19.05% |
| JNJ261218C00190000 | 2024-10-07 1:24PM EDT | 190.00 | 6.98 | 7.05 | 8.15 | 0.00 | - | 12 | 14 | 18.54% |
| JNJ261218C00195000 | 2024-10-11 10:45AM EDT | 195.00 | 6.12 | 5.75 | 7.15 | +0.64 | +11.68% | 2 | 12 | 18.65% |
| JNJ261218C00200000 | 2024-10-02 2:37PM EDT | 200.00 | 4.85 | 4.65 | 5.10 | 0.00 | - | 1 | 11 | 17.22% |
| JNJ261218C00210000 | 2024-09-10 2:10PM EDT | 210.00 | 4.65 | 1.88 | 4.75 | 0.00 | - | 2 | 325 | 18.87% |
| JNJ261218C00220000 | 2024-09-09 2:24PM EDT | 220.00 | 3.05 | 1.30 | 2.68 | 0.00 | - | 154 | 177 | 17.37% |
| JNJ261218C00230000 | 2024-10-04 10:47AM EDT | 230.00 | 1.20 | 1.08 | 2.24 | 0.00 | - | 2 | 19 | 18.12% |
| JNJ261218C00240000 | 2024-10-02 1:16PM EDT | 240.00 | 0.91 | 0.68 | 1.12 | 0.00 | - | 3 | 49 | 16.72% |
| JNJ261218C00250000 | 2024-09-10 9:30AM EDT | 250.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ261218P00075000 | 2024-10-08 3:59PM EDT | 75.00 | 0.56 | 0.23 | 1.84 | 0.00 | - | 4 | 112 | 35.67% |
| JNJ261218P00080000 | 2024-07-15 2:43PM EDT | 80.00 | 0.83 | 0.32 | 1.00 | 0.00 | - | 2 | 8 | 28.89% |
| JNJ261218P00085000 | 2024-07-12 3:24PM EDT | 85.00 | 0.94 | 0.34 | 2.28 | 0.00 | - | 2 | 8 | 32.32% |
| JNJ261218P00090000 | 2024-08-23 9:30AM EDT | 90.00 | 1.00 | 0.43 | 2.46 | 0.00 | - | 2 | 33 | 30.53% |
| JNJ261218P00095000 | 2024-08-05 10:10AM EDT | 95.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 10 | 34 | 35.05% |
| JNJ261218P00100000 | 2024-10-03 10:57AM EDT | 100.00 | 2.00 | 1.54 | 2.14 | 0.00 | - | 1 | 31 | 25.04% |
| JNJ261218P00105000 | 2024-08-13 10:04AM EDT | 105.00 | 2.80 | 1.97 | 2.45 | 0.00 | - | 1 | 33 | 23.87% |
| JNJ261218P00110000 | 2024-10-03 9:30AM EDT | 110.00 | 3.36 | 2.16 | 2.95 | 0.00 | - | 20 | 45 | 23.11% |
| JNJ261218P00115000 | 2024-09-11 9:40AM EDT | 115.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| JNJ261218P00120000 | 2024-09-12 3:26PM EDT | 120.00 | 3.95 | 3.65 | 4.10 | 0.00 | - | 1 | 58 | 21.42% |
| JNJ261218P00125000 | 2024-06-21 9:55AM EDT | 125.00 | 6.19 | 3.00 | 8.00 | 0.00 | - | 1 | 3 | 25.74% |
| JNJ261218P00130000 | 2024-09-17 1:11PM EDT | 130.00 | 5.30 | 5.00 | 5.85 | 0.00 | - | 1 | 116 | 20.16% |
| JNJ261218P00135000 | 2024-09-25 10:35AM EDT | 135.00 | 7.03 | 6.05 | 7.50 | 0.00 | - | 8 | 13 | 20.35% |
| JNJ261218P00140000 | 2024-09-18 3:30PM EDT | 140.00 | 7.30 | 7.60 | 8.15 | 0.00 | - | 1 | 162 | 18.93% |
| JNJ261218P00145000 | 2024-10-02 11:11AM EDT | 145.00 | 9.75 | 8.95 | 9.50 | 0.00 | - | 2 | 2,147 | 18.27% |
| JNJ261218P00150000 | 2024-09-25 11:21AM EDT | 150.00 | 11.52 | 9.25 | 11.10 | 0.00 | - | 1 | 106 | 17.70% |
| JNJ261218P00155000 | 2024-10-04 11:09AM EDT | 155.00 | 13.74 | 11.05 | 13.10 | 0.00 | - | 1 | 48 | 17.34% |
| JNJ261218P00160000 | 2024-09-23 2:20PM EDT | 160.00 | 14.40 | 13.70 | 14.95 | 0.00 | - | 2 | 8 | 16.59% |
| JNJ261218P00165000 | 2024-08-16 3:20PM EDT | 165.00 | 18.22 | 15.40 | 16.10 | 0.00 | - | 1 | 3 | 14.86% |
| JNJ261218P00170000 | 2024-07-25 10:29AM EDT | 170.00 | 19.88 | 17.35 | 18.75 | 0.00 | - | 1 | 1 | 14.45% |
| JNJ261218P00175000 | 2024-06-28 10:28AM EDT | 175.00 | 30.49 | 19.85 | 22.75 | 0.00 | - | 5 | 15 | 15.20% |
| JNJ261218P00180000 | 2024-09-30 10:43AM EDT | 180.00 | 25.17 | 24.15 | 25.85 | 0.00 | - | 5 | 26 | 14.74% |
| JNJ261218P00185000 | 2024-07-29 12:44PM EDT | 185.00 | 29.40 | 25.35 | 26.50 | 0.00 | - | - | 1 | 10.77% |
| JNJ261218P00200000 | 2024-08-08 12:52PM EDT | 200.00 | 41.80 | 36.50 | 37.70 | 0.00 | - | 2 | 2 | 0.00% |
| JNJ261218P00240000 | 2024-08-20 2:17PM EDT | 240.00 | 80.77 | 73.10 | 77.45 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.