Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00138000 | 2024-04-26 3:54PM EDT | 138.00 | 8.26 | 11.20 | 12.55 | 0.00 | - | 80 | 93 | 136.72% |
| JNJ240503C00139000 | 2024-05-01 11:00AM EDT | 139.00 | 10.96 | 9.55 | 11.50 | 0.00 | - | 5 | 0 | 125.00% |
| JNJ240503C00140000 | 2024-05-01 11:00AM EDT | 140.00 | 9.97 | 7.95 | 11.25 | 0.00 | - | 27 | 4 | 156.15% |
| JNJ240503C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 7.05 | 9.85 | 0.00 | - | - | 1 | 126.95% |
| JNJ240503C00142000 | 2024-05-01 10:00AM EDT | 142.00 | 7.20 | 5.85 | 9.15 | 0.00 | - | 1 | 8 | 131.45% |
| JNJ240503C00143000 | 2024-05-01 9:42AM EDT | 143.00 | 5.30 | 5.50 | 7.65 | 0.00 | - | 6 | 28 | 98.24% |
| JNJ240503C00144000 | 2024-05-02 1:39PM EDT | 144.00 | 5.70 | 4.20 | 7.00 | +0.70 | +14.00% | 39 | 126 | 104.59% |
| JNJ240503C00145000 | 2024-05-02 3:54PM EDT | 145.00 | 4.65 | 3.35 | 6.30 | -1.85 | -28.46% | 74 | 306 | 106.15% |
| JNJ240503C00146000 | 2024-05-02 2:47PM EDT | 146.00 | 3.78 | 3.70 | 5.70 | -1.57 | -29.35% | 8 | 330 | 71.48% |
| JNJ240503C00147000 | 2024-05-02 12:43PM EDT | 147.00 | 2.50 | 2.45 | 3.50 | -2.21 | -46.92% | 18 | 510 | 53.03% |
| JNJ240503C00148000 | 2024-05-02 1:57PM EDT | 148.00 | 1.65 | 1.74 | 2.31 | -1.79 | -52.03% | 58 | 447 | 35.11% |
| JNJ240503C00149000 | 2024-05-02 3:50PM EDT | 149.00 | 0.94 | 1.15 | 1.24 | -1.66 | -63.85% | 213 | 554 | 21.88% |
| JNJ240503C00150000 | 2024-05-02 3:58PM EDT | 150.00 | 0.50 | 0.48 | 0.59 | -1.19 | -70.41% | 1,464 | 1,459 | 20.12% |
| JNJ240503C00152500 | 2024-05-02 3:59PM EDT | 152.50 | 0.04 | 0.04 | 0.05 | -0.36 | -90.00% | 4,517 | 1,265 | 21.68% |
| JNJ240503C00155000 | 2024-05-02 3:39PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 1,694 | 2,942 | 31.25% |
| JNJ240503C00157500 | 2024-05-02 3:41PM EDT | 157.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 14 | 969 | 50.78% |
| JNJ240503C00160000 | 2024-05-02 10:21AM EDT | 160.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 4 | 736 | 63.67% |
| JNJ240503C00162500 | 2024-04-23 1:45PM EDT | 162.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 237 | 218 | 97.07% |
| JNJ240503C00165000 | 2024-04-23 3:11PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 1,438 | 71.88% |
| JNJ240503C00167500 | 2024-05-01 11:46AM EDT | 167.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 5 | 75.00% |
| JNJ240503C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 770 | 84.38% |
| JNJ240503C00200000 | 2024-03-26 1:54PM EDT | 200.00 | 0.08 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 305.27% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00100000 | 2024-04-15 2:34PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| JNJ240503P00125000 | 2024-04-19 1:52PM EDT | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 242 | 151.56% |
| JNJ240503P00130000 | 2024-04-30 9:54AM EDT | 130.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 6 | 25 | 162.50% |
| JNJ240503P00131000 | 2024-04-19 1:58PM EDT | 131.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 100 | 100 | 166.41% |
| JNJ240503P00132000 | 2024-05-01 1:34PM EDT | 132.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 7 | 239 | 160.55% |
| JNJ240503P00133000 | 2024-05-01 3:05PM EDT | 133.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 35 | 167 | 156.64% |
| JNJ240503P00134000 | 2024-04-29 12:38PM EDT | 134.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 107 | 90.63% |
| JNJ240503P00135000 | 2024-05-02 12:43PM EDT | 135.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 9 | 334 | 98.05% |
| JNJ240503P00136000 | 2024-04-23 1:40PM EDT | 136.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 200 | 11 | 151.56% |
| JNJ240503P00137000 | 2024-04-26 11:08AM EDT | 137.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 80 | 316 | 143.26% |
| JNJ240503P00138000 | 2024-05-01 3:43PM EDT | 138.00 | 0.20 | 0.00 | 1.19 | 0.00 | - | 20 | 269 | 134.47% |
| JNJ240503P00139000 | 2024-04-26 1:22PM EDT | 139.00 | 0.07 | 0.01 | 0.99 | 0.00 | - | 205 | 83 | 119.73% |
| JNJ240503P00140000 | 2024-05-02 12:29PM EDT | 140.00 | 0.13 | 0.01 | 0.02 | +0.11 | +550.00% | 9 | 924 | 56.25% |
| JNJ240503P00141000 | 2024-05-01 3:43PM EDT | 141.00 | 0.21 | 0.01 | 1.00 | 0.00 | - | 77 | 347 | 103.42% |
| JNJ240503P00142000 | 2024-05-02 3:06PM EDT | 142.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 236 | 66.99% |
| JNJ240503P00143000 | 2024-05-02 3:34PM EDT | 143.00 | 0.03 | 0.00 | 0.35 | +0.01 | +50.00% | 6 | 554 | 63.87% |
| JNJ240503P00144000 | 2024-05-02 1:42PM EDT | 144.00 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 14 | 495 | 47.46% |
| JNJ240503P00145000 | 2024-05-02 3:28PM EDT | 145.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 27 | 462 | 35.55% |
| JNJ240503P00146000 | 2024-05-02 3:23PM EDT | 146.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 573 | 503 | 30.86% |
| JNJ240503P00147000 | 2024-05-02 3:52PM EDT | 147.00 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 662 | 788 | 25.39% |
| JNJ240503P00148000 | 2024-05-02 3:50PM EDT | 148.00 | 0.15 | 0.06 | 0.11 | +0.07 | +87.50% | 1,261 | 689 | 21.78% |
| JNJ240503P00149000 | 2024-05-02 3:59PM EDT | 149.00 | 0.33 | 0.20 | 0.27 | +0.18 | +120.00% | 466 | 247 | 20.02% |
| JNJ240503P00150000 | 2024-05-02 3:55PM EDT | 150.00 | 0.68 | 0.49 | 0.61 | +0.35 | +106.06% | 1,199 | 1,293 | 18.16% |
| JNJ240503P00152500 | 2024-05-02 3:59PM EDT | 152.50 | 2.76 | 2.42 | 4.00 | +1.15 | +71.43% | 93 | 63 | 50.68% |
| JNJ240503P00155000 | 2024-05-02 1:06PM EDT | 155.00 | 5.65 | 4.10 | 5.65 | +2.35 | +71.21% | 31 | 59 | 70.90% |
| JNJ240503P00157500 | 2024-04-25 9:45AM EDT | 157.50 | 10.00 | 6.35 | 8.30 | 0.00 | - | 3 | 0 | 98.73% |
| JNJ240503P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 12.30 | 9.05 | 10.95 | 0.00 | - | 33 | 3 | 125.88% |
| JNJ240503P00162500 | 2024-04-23 1:03PM EDT | 162.50 | 12.45 | 11.35 | 13.65 | 0.00 | - | 11 | 0 | 155.08% |
| JNJ240503P00165000 | 2024-03-27 11:40AM EDT | 165.00 | 8.68 | 18.65 | 20.00 | 0.00 | - | 2 | 0 | 305.71% |
| JNJ240503P00170000 | 2024-04-05 11:59AM EDT | 170.00 | 17.52 | 19.50 | 22.15 | 0.00 | - | 1 | 0 | 187.70% |
| JNJ240503P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 23.56 | 21.55 | 24.05 | 0.00 | - | - | 4 | 154.69% |
© 2024 Yahoo. All rights reserved.