Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 19.45 | 19.75 | 0.00 | - | - | 1 | 51.47% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 14.40 | 14.90 | 0.00 | - | - | 10 | 45.31% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 10.40 | 10.90 | 0.00 | - | 4 | 4 | 35.06% |
| JNJ240510C00140000 | 2024-04-25 3:18PM EDT | 140.00 | 7.75 | 9.45 | 9.90 | 0.00 | - | 1 | 55 | 32.47% |
| JNJ240510C00143000 | 2024-05-02 11:29AM EDT | 143.00 | 7.20 | 6.60 | 6.85 | 0.00 | - | 1 | 38 | 23.44% |
| JNJ240510C00144000 | 2024-05-01 1:00PM EDT | 144.00 | 7.20 | 5.70 | 5.85 | 0.00 | - | 3 | 14 | 20.75% |
| JNJ240510C00145000 | 2024-05-02 10:46AM EDT | 145.00 | 5.40 | 4.75 | 4.95 | -1.20 | -18.18% | 1 | 958 | 19.90% |
| JNJ240510C00146000 | 2024-05-02 1:03PM EDT | 146.00 | 3.90 | 3.85 | 4.05 | -2.00 | -33.90% | 4 | 189 | 18.51% |
| JNJ240510C00147000 | 2024-05-02 11:20AM EDT | 147.00 | 3.05 | 3.05 | 3.20 | -1.55 | -33.70% | 10 | 160 | 17.29% |
| JNJ240510C00148000 | 2024-05-02 1:03PM EDT | 148.00 | 2.31 | 2.36 | 2.42 | -1.84 | -44.34% | 20 | 114 | 16.24% |
| JNJ240510C00149000 | 2024-05-02 12:27PM EDT | 149.00 | 1.65 | 1.72 | 1.79 | -1.55 | -48.44% | 32 | 522 | 15.97% |
| JNJ240510C00150000 | 2024-05-02 1:25PM EDT | 150.00 | 1.22 | 1.20 | 1.24 | -1.34 | -52.34% | 322 | 1,266 | 15.45% |
| JNJ240510C00152500 | 2024-05-02 1:05PM EDT | 152.50 | 0.43 | 0.43 | 0.47 | -0.73 | -62.93% | 315 | 585 | 15.89% |
| JNJ240510C00155000 | 2024-05-02 1:11PM EDT | 155.00 | 0.14 | 0.14 | 0.18 | -0.33 | -70.21% | 262 | 961 | 17.24% |
| JNJ240510C00157500 | 2024-05-02 11:32AM EDT | 157.50 | 0.09 | 0.05 | 0.11 | -0.14 | -60.87% | 10 | 95 | 20.41% |
| JNJ240510C00160000 | 2024-05-02 11:32AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 2 | 425 | 24.71% |
| JNJ240510C00165000 | 2024-05-01 3:27PM EDT | 165.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 349 | 27.93% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 120 | 136 | 36.33% |
| JNJ240510C00175000 | 2024-04-04 2:30PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 3 | 41.80% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 44 | 58.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 99.41% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 16 | 74.80% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | - | 1 | 63.18% |
| JNJ240510P00130000 | 2024-05-02 12:49PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 47 | 33.99% |
| JNJ240510P00135000 | 2024-05-01 12:26PM EDT | 135.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 59 | 46.88% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 44.24% |
| JNJ240510P00138000 | 2024-04-30 2:40PM EDT | 138.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 53 | 56 | 39.31% |
| JNJ240510P00139000 | 2024-05-01 9:46AM EDT | 139.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 2 | 113 | 36.87% |
| JNJ240510P00140000 | 2024-05-01 3:37PM EDT | 140.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 86 | 283 | 27.83% |
| JNJ240510P00141000 | 2024-05-01 3:46PM EDT | 141.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 56 | 56 | 31.93% |
| JNJ240510P00142000 | 2024-05-01 11:23AM EDT | 142.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1,061 | 1,033 | 25.78% |
| JNJ240510P00143000 | 2024-05-02 12:14PM EDT | 143.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 3 | 302 | 18.41% |
| JNJ240510P00144000 | 2024-05-02 1:05PM EDT | 144.00 | 0.14 | 0.11 | 0.15 | +0.04 | +40.00% | 9 | 229 | 17.38% |
| JNJ240510P00145000 | 2024-05-02 12:49PM EDT | 145.00 | 0.17 | 0.18 | 0.22 | +0.07 | +41.18% | 81 | 631 | 16.60% |
| JNJ240510P00146000 | 2024-05-02 1:05PM EDT | 146.00 | 0.33 | 0.29 | 0.33 | +0.17 | +106.25% | 6 | 248 | 15.92% |
| JNJ240510P00147000 | 2024-05-02 12:38PM EDT | 147.00 | 0.55 | 0.46 | 0.50 | +0.36 | +189.47% | 70 | 579 | 15.41% |
| JNJ240510P00148000 | 2024-05-02 1:14PM EDT | 148.00 | 0.70 | 0.71 | 0.75 | +0.39 | +125.81% | 149 | 364 | 14.94% |
| JNJ240510P00149000 | 2024-05-02 1:14PM EDT | 149.00 | 1.03 | 1.07 | 1.11 | +0.55 | +114.58% | 116 | 561 | 14.67% |
| JNJ240510P00150000 | 2024-05-02 1:05PM EDT | 150.00 | 1.66 | 1.55 | 1.61 | +0.78 | +88.64% | 375 | 881 | 14.70% |
| JNJ240510P00152500 | 2024-05-02 12:12PM EDT | 152.50 | 3.40 | 2.85 | 3.45 | +1.35 | +65.85% | 10 | 93 | 16.48% |
| JNJ240510P00155000 | 2024-05-02 12:08PM EDT | 155.00 | 5.65 | 5.50 | 5.70 | +2.05 | +56.94% | 1 | 6 | 19.09% |
| JNJ240510P00160000 | 2024-05-02 1:11PM EDT | 160.00 | 10.48 | 10.40 | 10.90 | +2.58 | +32.66% | 1 | 5 | 35.21% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 14.10 | 15.75 | 0.00 | - | 1 | 0 | 41.99% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 20.35 | 21.30 | 0.00 | - | 1 | 0 | 53.96% |
© 2024 Yahoo. All rights reserved.