Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00110000 | 2024-04-18 10:28AM EDT | 110.00 | 35.40 | 34.00 | 37.00 | 0.00 | - | - | 1 | 88.18% |
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 120.00 | 27.70 | 24.65 | 26.80 | 0.00 | - | 1 | 20 | 69.75% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 125.00 | 20.00 | 18.85 | 22.00 | 0.00 | - | - | 5 | 53.22% |
| JNJ240517C00130000 | 2024-04-16 9:51AM EDT | 130.00 | 15.50 | 14.40 | 15.60 | 0.00 | - | 1 | 4 | 45.02% |
| JNJ240517C00135000 | 2024-04-22 10:40AM EDT | 135.00 | 14.80 | 8.95 | 11.35 | 0.00 | - | 1 | 96 | 42.09% |
| JNJ240517C00136000 | 2024-04-25 11:06AM EDT | 136.00 | 11.30 | 8.40 | 9.30 | 0.00 | - | - | 1 | 27.49% |
| JNJ240517C00137000 | 2024-04-24 11:11AM EDT | 137.00 | 11.23 | 8.10 | 8.35 | 0.00 | - | - | 2 | 25.90% |
| JNJ240517C00139000 | 2024-04-26 2:02PM EDT | 139.00 | 8.10 | 5.45 | 6.50 | 0.00 | - | 40 | 72 | 22.95% |
| JNJ240517C00140000 | 2024-04-30 10:53AM EDT | 140.00 | 6.69 | 4.85 | 5.65 | -0.70 | -9.47% | 4 | 200 | 21.97% |
| JNJ240517C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 5.00 | 3.15 | 3.30 | 0.00 | - | 13 | 16 | 19.02% |
| JNJ240517C00144000 | 2024-04-30 3:59PM EDT | 144.00 | 2.57 | 2.56 | 2.64 | -1.78 | -40.92% | 41 | 2 | 18.25% |
| JNJ240517C00145000 | 2024-04-30 3:49PM EDT | 145.00 | 2.15 | 2.00 | 2.04 | -0.85 | -28.33% | 92 | 1,861 | 17.46% |
| JNJ240517C00146000 | 2024-04-30 3:57PM EDT | 146.00 | 1.60 | 1.51 | 1.57 | -1.03 | -39.16% | 58 | 99 | 17.12% |
| JNJ240517C00147000 | 2024-04-30 2:25PM EDT | 147.00 | 1.36 | 1.04 | 1.16 | -0.69 | -33.66% | 40 | 306 | 16.68% |
| JNJ240517C00148000 | 2024-04-30 3:53PM EDT | 148.00 | 0.85 | 0.76 | 0.84 | -0.73 | -46.20% | 224 | 593 | 16.38% |
| JNJ240517C00149000 | 2024-04-30 3:59PM EDT | 149.00 | 0.60 | 0.55 | 0.60 | -0.54 | -47.37% | 104 | 208 | 16.24% |
| JNJ240517C00150000 | 2024-04-30 3:57PM EDT | 150.00 | 0.41 | 0.38 | 0.43 | -0.42 | -50.60% | 330 | 3,517 | 16.29% |
| JNJ240517C00152500 | 2024-04-30 3:37PM EDT | 152.50 | 0.17 | 0.15 | 0.19 | -0.14 | -45.16% | 133 | 2,067 | 16.77% |
| JNJ240517C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.09 | 0.07 | 0.13 | -0.06 | -40.00% | 766 | 11,222 | 18.95% |
| JNJ240517C00157500 | 2024-04-29 3:48PM EDT | 157.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 11 | 2,365 | 19.53% |
| JNJ240517C00160000 | 2024-04-30 2:43PM EDT | 160.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 33 | 4,546 | 22.46% |
| JNJ240517C00165000 | 2024-04-30 1:38PM EDT | 165.00 | 0.04 | 0.02 | 0.18 | 0.00 | - | 104 | 6,779 | 33.69% |
| JNJ240517C00167500 | 2024-04-29 2:33PM EDT | 167.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 181 | 58.08% |
| JNJ240517C00170000 | 2024-04-30 12:04PM EDT | 170.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 17 | 13,692 | 31.64% |
| JNJ240517C00175000 | 2024-04-29 3:56PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 3,098 | 36.52% |
| JNJ240517C00180000 | 2024-04-29 3:05PM EDT | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 565 | 46.39% |
| JNJ240517C00185000 | 2024-04-09 10:11AM EDT | 185.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 120 | 52.25% |
| JNJ240517C00190000 | 2024-04-09 2:26PM EDT | 190.00 | 0.07 | 0.00 | 1.17 | 0.00 | - | 2 | 117 | 75.10% |
| JNJ240517C00195000 | 2024-04-05 12:34PM EDT | 195.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 55 | 70 | 54.69% |
| JNJ240517C00200000 | 2024-04-05 12:32PM EDT | 200.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 20 | 20 | 87.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00100000 | 2024-04-25 2:54PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 54.69% |
| JNJ240517P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 4 | 81.05% |
| JNJ240517P00115000 | 2024-04-10 1:49PM EDT | 115.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 11 | 70.31% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 120.00 | 0.65 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 59.81% |
| JNJ240517P00125000 | 2024-04-26 1:56PM EDT | 125.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 11 | 151 | 57.08% |
| JNJ240517P00130000 | 2024-04-30 10:24AM EDT | 130.00 | 0.02 | 0.02 | 1.30 | +0.01 | +100.00% | 10 | 724 | 49.05% |
| JNJ240517P00132000 | 2024-04-23 1:53PM EDT | 132.00 | 0.07 | 0.02 | 1.32 | 0.00 | - | - | 100 | 44.56% |
| JNJ240517P00133000 | 2024-04-26 3:14PM EDT | 133.00 | 0.09 | 0.03 | 1.34 | 0.00 | - | 2 | 54 | 42.38% |
| JNJ240517P00134000 | 2024-04-26 11:13AM EDT | 134.00 | 0.11 | 0.04 | 1.36 | 0.00 | - | 1 | 240 | 40.19% |
| JNJ240517P00135000 | 2024-04-30 2:24PM EDT | 135.00 | 0.12 | 0.05 | 0.16 | +0.05 | +71.43% | 225 | 3,930 | 19.92% |
| JNJ240517P00136000 | 2024-04-30 3:50PM EDT | 136.00 | 0.15 | 0.15 | 0.18 | -0.01 | -6.25% | 2 | 218 | 18.70% |
| JNJ240517P00137000 | 2024-04-30 11:02AM EDT | 137.00 | 0.17 | 0.21 | 0.25 | -0.03 | -15.00% | 6 | 11 | 18.38% |
| JNJ240517P00138000 | 2024-04-30 2:54PM EDT | 138.00 | 0.24 | 0.28 | 0.32 | -0.01 | -4.00% | 52 | 4 | 17.70% |
| JNJ240517P00139000 | 2024-04-30 12:15PM EDT | 139.00 | 0.29 | 0.38 | 0.42 | +0.08 | +38.10% | 1 | 232 | 17.14% |
| JNJ240517P00140000 | 2024-04-30 3:43PM EDT | 140.00 | 0.53 | 0.50 | 0.57 | +0.28 | +112.00% | 61 | 1,917 | 16.82% |
| JNJ240517P00141000 | 2024-04-30 12:05PM EDT | 141.00 | 0.52 | 0.67 | 0.73 | +0.09 | +20.93% | 5 | 545 | 16.14% |
| JNJ240517P00142000 | 2024-04-30 3:45PM EDT | 142.00 | 0.85 | 0.90 | 0.96 | +0.38 | +80.85% | 168 | 173 | 15.70% |
| JNJ240517P00143000 | 2024-04-30 3:31PM EDT | 143.00 | 1.18 | 1.18 | 1.28 | +0.56 | +90.32% | 33 | 561 | 15.50% |
| JNJ240517P00144000 | 2024-04-30 3:58PM EDT | 144.00 | 1.53 | 1.54 | 1.63 | +0.55 | +56.12% | 82 | 1,257 | 14.94% |
| JNJ240517P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 2.00 | 1.97 | 2.02 | +0.85 | +73.91% | 230 | 2,124 | 14.09% |
| JNJ240517P00146000 | 2024-04-30 3:49PM EDT | 146.00 | 2.29 | 2.49 | 2.57 | +0.84 | +57.93% | 101 | 215 | 13.81% |
| JNJ240517P00147000 | 2024-04-30 3:48PM EDT | 147.00 | 2.93 | 3.10 | 3.20 | +0.93 | +46.50% | 18 | 340 | 13.44% |
| JNJ240517P00148000 | 2024-04-30 3:33PM EDT | 148.00 | 3.52 | 3.75 | 3.90 | +1.02 | +40.80% | 46 | 411 | 12.89% |
| JNJ240517P00149000 | 2024-04-30 3:58PM EDT | 149.00 | 4.60 | 4.55 | 4.75 | +1.28 | +38.55% | 32 | 187 | 13.18% |
| JNJ240517P00150000 | 2024-04-30 3:53PM EDT | 150.00 | 5.29 | 5.25 | 5.60 | +1.59 | +42.97% | 112 | 2,710 | 12.75% |
| JNJ240517P00152500 | 2024-04-25 12:54PM EDT | 152.50 | 6.05 | 6.65 | 8.75 | 0.00 | - | - | 63 | 26.17% |
| JNJ240517P00155000 | 2024-04-30 2:48PM EDT | 155.00 | 9.90 | 10.20 | 10.55 | +1.21 | +13.92% | 1,639 | 1,107 | 19.29% |
| JNJ240517P00157500 | 2024-04-24 12:48PM EDT | 157.50 | 9.57 | 12.30 | 14.15 | 0.00 | - | - | 0 | 40.50% |
| JNJ240517P00160000 | 2024-04-30 2:48PM EDT | 160.00 | 14.85 | 13.95 | 17.00 | +0.95 | +6.83% | 1,801 | 426 | 49.24% |
| JNJ240517P00162500 | 2024-04-22 10:21AM EDT | 162.50 | 14.05 | 17.15 | 18.65 | 0.00 | - | - | 0 | 42.33% |
| JNJ240517P00165000 | 2024-04-30 2:44PM EDT | 165.00 | 19.95 | 18.85 | 21.00 | +1.05 | +5.56% | 378 | 24 | 43.56% |
| JNJ240517P00170000 | 2024-04-24 10:05AM EDT | 170.00 | 22.35 | 24.60 | 26.60 | 0.00 | - | 4 | 0 | 60.84% |
| JNJ240517P00175000 | 2024-04-29 2:45PM EDT | 175.00 | 29.00 | 28.40 | 31.40 | 0.00 | - | 700 | 0 | 64.94% |
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 180.00 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.