Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230616C00080000 | 2023-02-06 3:50PM EST | 80.00 | 83.40 | 83.15 | 84.05 | 0.00 | - | 1 | 7 | 55.32% |
| JNJ230616C00085000 | 2022-08-19 2:56PM EST | 85.00 | 84.27 | 82.75 | 83.80 | 0.00 | - | 25 | 0 | 101.33% |
| JNJ230616C00090000 | 2022-06-06 9:55AM EST | 90.00 | 88.00 | 88.15 | 89.30 | 0.00 | - | 3 | 1 | 149.57% |
| JNJ230616C00095000 | 2022-11-17 11:16AM EST | 95.00 | 78.80 | 81.25 | 82.60 | 0.00 | - | 1 | 2 | 131.73% |
| JNJ230616C00100000 | 2022-12-30 2:48PM EST | 100.00 | 76.48 | 68.30 | 69.20 | 0.00 | - | 11 | 22 | 83.80% |
| JNJ230616C00110000 | 2021-12-16 3:19PM EST | 110.00 | 61.05 | 56.05 | 60.50 | 0.00 | - | 2 | 2 | 69.19% |
| JNJ230616C00115000 | 2022-04-25 9:03AM EST | 115.00 | 68.37 | 65.30 | 66.90 | 0.00 | - | 1 | 1 | 115.34% |
| JNJ230616C00120000 | 2023-01-30 11:24AM EST | 120.00 | 43.90 | 43.80 | 45.25 | 0.00 | - | 5 | 101 | 42.24% |
| JNJ230616C00125000 | 2022-11-18 2:24PM EST | 125.00 | 52.08 | 52.20 | 53.60 | 0.00 | - | 3 | 15 | 88.82% |
| JNJ230616C00130000 | 2023-02-07 12:00PM EST | 130.00 | 33.20 | 34.15 | 35.00 | -15.93 | -32.42% | 1 | 64 | 32.31% |
| JNJ230616C00135000 | 2023-01-20 11:15AM EST | 135.00 | 35.42 | 29.50 | 30.10 | 0.00 | - | 3 | 32 | 28.83% |
| JNJ230616C00140000 | 2023-02-02 1:40PM EST | 140.00 | 26.20 | 24.85 | 25.60 | 0.00 | - | 2 | 134 | 27.14% |
| JNJ230616C00145000 | 2023-02-02 2:30PM EST | 145.00 | 22.00 | 20.40 | 20.80 | 0.00 | - | 2 | 61 | 23.72% |
| JNJ230616C00150000 | 2023-02-01 11:27AM EST | 150.00 | 17.25 | 16.10 | 16.60 | 0.00 | - | 4 | 161 | 22.14% |
| JNJ230616C00155000 | 2023-02-06 11:40AM EST | 155.00 | 12.50 | 12.20 | 12.65 | 0.00 | - | 2 | 406 | 20.50% |
| JNJ230616C00160000 | 2023-02-07 12:30PM EST | 160.00 | 8.15 | 8.70 | 8.90 | -0.79 | -8.84% | 37 | 899 | 18.44% |
| JNJ230616C00165000 | 2023-02-07 3:51PM EST | 165.00 | 5.95 | 5.75 | 5.90 | -0.30 | -4.80% | 86 | 1,201 | 17.13% |
| JNJ230616C00170000 | 2023-02-07 3:41PM EST | 170.00 | 3.60 | 3.45 | 3.60 | -0.05 | -1.37% | 146 | 12,626 | 16.10% |
| JNJ230616C00175000 | 2023-02-07 3:55PM EST | 175.00 | 2.02 | 1.90 | 1.99 | -0.12 | -5.61% | 313 | 2,599 | 15.25% |
| JNJ230616C00180000 | 2023-02-07 3:41PM EST | 180.00 | 0.96 | 0.92 | 1.03 | -0.13 | -11.93% | 249 | 3,559 | 14.77% |
| JNJ230616C00185000 | 2023-02-07 3:31PM EST | 185.00 | 0.48 | 0.45 | 0.53 | -0.10 | -17.24% | 146 | 2,391 | 14.69% |
| JNJ230616C00190000 | 2023-02-07 3:57PM EST | 190.00 | 0.25 | 0.21 | 0.34 | -0.04 | -13.79% | 12 | 2,880 | 15.45% |
| JNJ230616C00195000 | 2023-02-07 11:16AM EST | 195.00 | 0.14 | 0.09 | 0.17 | -0.03 | -17.65% | 4 | 2,608 | 15.45% |
| JNJ230616C00200000 | 2023-02-07 1:33PM EST | 200.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 66 | 3,466 | 15.92% |
| JNJ230616C00210000 | 2023-02-02 1:49PM EST | 210.00 | 0.13 | 0.02 | 0.20 | +0.04 | +44.44% | 1 | 1,994 | 21.14% |
| JNJ230616C00220000 | 2023-01-25 3:13PM EST | 220.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 30 | 425 | 21.78% |
| JNJ230616C00230000 | 2023-01-24 3:40PM EST | 230.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 76 | 27.10% |
| JNJ230616C00240000 | 2023-01-23 12:27PM EST | 240.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 63 | 29.88% |
| JNJ230616C00250000 | 2023-01-31 10:10AM EST | 250.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 10 | 47 | 32.28% |
| JNJ230616C00260000 | 2023-02-02 10:47AM EST | 260.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 20 | 205 | 34.47% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230616P00080000 | 2023-01-31 3:43PM EST | 80.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 43 | 122 | 50.00% |
| JNJ230616P00085000 | 2023-01-23 2:51PM EST | 85.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | 2 | 92 | 48.73% |
| JNJ230616P00090000 | 2023-01-09 2:22PM EST | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 532 | 45.22% |
| JNJ230616P00095000 | 2023-01-24 3:38PM EST | 95.00 | 0.11 | 0.02 | 0.10 | +0.04 | +57.14% | 1 | 853 | 39.36% |
| JNJ230616P00100000 | 2023-01-30 11:45AM EST | 100.00 | 0.20 | 0.04 | 0.29 | 0.00 | - | 2 | 328 | 41.90% |
| JNJ230616P00105000 | 2023-02-03 12:33PM EST | 105.00 | 0.21 | 0.07 | 0.32 | 0.00 | - | 2 | 81 | 38.87% |
| JNJ230616P00110000 | 2023-02-02 12:08PM EST | 110.00 | 0.14 | 0.10 | 0.34 | 0.00 | - | 1 | 519 | 35.65% |
| JNJ230616P00115000 | 2023-01-31 10:07AM EST | 115.00 | 0.39 | 0.14 | 0.39 | 0.00 | - | 13 | 550 | 32.98% |
| JNJ230616P00120000 | 2023-01-31 2:15PM EST | 120.00 | 0.40 | 0.17 | 0.59 | 0.00 | - | 4 | 679 | 32.06% |
| JNJ230616P00125000 | 2023-01-25 2:52PM EST | 125.00 | 0.30 | 0.24 | 0.64 | 0.00 | - | 2 | 419 | 29.04% |
| JNJ230616P00130000 | 2023-01-31 11:01AM EST | 130.00 | 0.66 | 0.49 | 0.58 | 0.00 | - | 4 | 838 | 25.00% |
| JNJ230616P00135000 | 2023-02-07 9:43AM EST | 135.00 | 0.90 | 0.72 | 0.80 | +0.08 | +9.76% | 1 | 568 | 23.38% |
| JNJ230616P00140000 | 2023-02-07 3:18PM EST | 140.00 | 1.15 | 1.02 | 1.11 | -0.03 | -2.54% | 18 | 4,492 | 21.78% |
| JNJ230616P00145000 | 2023-02-07 12:42PM EST | 145.00 | 1.83 | 1.48 | 1.59 | +0.15 | +8.93% | 23 | 1,075 | 20.37% |
| JNJ230616P00150000 | 2023-02-07 3:26PM EST | 150.00 | 2.37 | 2.18 | 2.27 | -0.09 | -3.66% | 47 | 2,658 | 18.94% |
| JNJ230616P00155000 | 2023-02-07 12:25PM EST | 155.00 | 3.58 | 3.20 | 3.35 | +0.08 | +2.29% | 35 | 3,293 | 17.85% |
| JNJ230616P00160000 | 2023-02-07 3:45PM EST | 160.00 | 4.71 | 4.60 | 4.80 | -0.34 | -6.73% | 325 | 3,488 | 16.59% |
| JNJ230616P00165000 | 2023-02-07 3:30PM EST | 165.00 | 7.05 | 6.70 | 6.90 | -0.05 | -0.70% | 352 | 3,105 | 15.59% |
| JNJ230616P00170000 | 2023-02-06 12:38PM EST | 170.00 | 10.00 | 9.45 | 9.80 | 0.00 | - | 2 | 3,269 | 15.00% |
| JNJ230616P00175000 | 2023-02-06 3:59PM EST | 175.00 | 13.35 | 12.90 | 13.40 | 0.00 | - | 6 | 1,376 | 14.64% |
| JNJ230616P00180000 | 2023-02-06 9:48AM EST | 180.00 | 17.35 | 17.10 | 17.90 | 0.00 | - | 2 | 1,444 | 15.97% |
| JNJ230616P00185000 | 2023-02-03 2:11PM EST | 185.00 | 21.55 | 21.95 | 22.80 | 0.00 | - | 10 | 895 | 18.35% |
| JNJ230616P00190000 | 2023-01-19 9:48AM EST | 190.00 | 28.70 | 27.00 | 27.75 | +8.90 | +44.95% | 10 | 218 | 20.72% |
| JNJ230616P00195000 | 2023-01-23 12:27PM EST | 195.00 | 26.86 | 31.80 | 32.90 | 0.00 | - | 2 | 123 | 23.95% |
| JNJ230616P00200000 | 2022-12-23 2:58PM EST | 200.00 | 23.08 | 31.15 | 32.65 | 0.00 | - | 10 | 42 | 0.00% |
| JNJ230616P00210000 | 2022-08-02 11:07AM EST | 210.00 | 36.85 | 44.85 | 45.65 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ230616P00220000 | 2022-11-17 1:04PM EST | 220.00 | 46.85 | 43.85 | 44.80 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230616P00230000 | 2022-06-22 2:18PM EST | 230.00 | 53.75 | 57.80 | 59.40 | 0.00 | - | 4 | 2 | 0.00% |
| JNJ230616P00240000 | 2022-06-28 1:48PM EST | 240.00 | 63.15 | 65.85 | 66.95 | 0.00 | - | 2 | 9 | 0.00% |
| JNJ230616P00250000 | 2022-06-21 12:22PM EST | 250.00 | 76.85 | 78.60 | 80.10 | 0.00 | - | 5 | 4 | 0.00% |
| JNJ230616P00260000 | 2022-08-24 2:59PM EST | 260.00 | 95.15 | 92.60 | 93.80 | 0.00 | - | 34 | 33 | 0.00% |
© 2023 Yahoo. All rights reserved.
