Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00135000 | 2024-04-26 2:23PM EDT | 135.00 | 11.88 | 13.30 | 16.65 | 0.00 | - | 1 | 30 | 48.17% |
| JNJ240524C00140000 | 2024-05-01 10:32AM EDT | 140.00 | 10.30 | 8.60 | 11.95 | 0.00 | - | 4 | 39 | 39.89% |
| JNJ240524C00145000 | 2024-05-01 2:53PM EDT | 145.00 | 7.20 | 4.90 | 6.85 | 0.00 | - | 25 | 263 | 27.05% |
| JNJ240524C00150000 | 2024-05-02 3:56PM EDT | 150.00 | 2.03 | 2.05 | 2.27 | -1.37 | -40.29% | 136 | 722 | 15.72% |
| JNJ240524C00155000 | 2024-05-02 3:44PM EDT | 155.00 | 0.43 | 0.55 | 0.58 | -0.66 | -60.55% | 121 | 710 | 15.21% |
| JNJ240524C00160000 | 2024-05-02 2:40PM EDT | 160.00 | 0.14 | 0.09 | 0.17 | -0.16 | -53.33% | 16 | 1,825 | 17.09% |
| JNJ240524C00165000 | 2024-05-01 10:04AM EDT | 165.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 3 | 151 | 23.93% |
| JNJ240524C00170000 | 2024-05-01 2:41PM EDT | 170.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 31 | 143 | 25.78% |
| JNJ240524C00175000 | 2024-05-02 10:43AM EDT | 175.00 | 0.05 | 0.00 | 0.16 | +0.04 | +400.00% | 3 | 11 | 33.69% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00125000 | 2024-04-25 1:53PM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 47.31% |
| JNJ240524P00130000 | 2024-05-02 1:08PM EDT | 130.00 | 0.07 | 0.01 | 0.17 | -0.34 | -82.93% | 2 | 27 | 32.72% |
| JNJ240524P00135000 | 2024-05-01 3:11PM EDT | 135.00 | 0.07 | 0.05 | 0.16 | 0.00 | - | 7 | 66 | 25.10% |
| JNJ240524P00140000 | 2024-05-02 3:38PM EDT | 140.00 | 0.26 | 0.22 | 0.29 | +0.10 | +62.50% | 20 | 146 | 20.46% |
| JNJ240524P00145000 | 2024-05-02 3:38PM EDT | 145.00 | 0.91 | 0.80 | 0.89 | +0.32 | +54.24% | 48 | 447 | 18.40% |
| JNJ240524P00150000 | 2024-05-02 3:05PM EDT | 150.00 | 2.74 | 2.59 | 2.82 | +0.70 | +34.31% | 28 | 955 | 18.93% |
| JNJ240524P00155000 | 2024-05-02 3:05PM EDT | 155.00 | 6.39 | 4.95 | 8.10 | +0.79 | +14.11% | 2 | 711 | 34.62% |
| JNJ240524P00160000 | 2024-05-02 3:27PM EDT | 160.00 | 11.25 | 10.55 | 13.15 | +1.88 | +20.06% | 2 | 742 | 46.06% |
| JNJ240524P00165000 | 2024-04-30 9:52AM EDT | 165.00 | 19.40 | 14.40 | 17.60 | 0.00 | - | 1 | 810 | 51.07% |
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 170.00 | 20.80 | 19.65 | 22.75 | 0.00 | - | - | 618 | 60.96% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 175.00 | 24.50 | 24.35 | 28.10 | 0.00 | - | - | 1 | 52.20% |
© 2024 Yahoo. All rights reserved.