Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00080000 | 2024-02-23 4:08PM EDT | 80.00 | 82.73 | 74.35 | 78.20 | 0.00 | - | 1 | 2 | 188.72% |
| JNJ240621C00085000 | 2023-09-01 11:32AM EDT | 85.00 | 76.80 | 70.15 | 73.10 | 0.00 | - | 1 | 25 | 177.51% |
| JNJ240621C00090000 | 2024-01-18 11:56AM EDT | 90.00 | 70.84 | 66.05 | 69.10 | 0.00 | - | 1 | 13 | 171.03% |
| JNJ240621C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.30 | 70.50 | 72.50 | 0.00 | - | - | 5 | 215.39% |
| JNJ240621C00100000 | 2024-04-09 9:40AM EDT | 100.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621C00105000 | 2023-08-02 3:50PM EDT | 105.00 | 65.38 | 56.65 | 59.15 | 0.00 | - | 3 | 5 | 165.52% |
| JNJ240621C00110000 | 2024-02-13 2:32PM EDT | 110.00 | 46.71 | 48.55 | 52.20 | 0.00 | - | 1 | 25 | 138.95% |
| JNJ240621C00115000 | 2024-01-30 3:20PM EDT | 115.00 | 44.50 | 45.80 | 50.50 | 0.00 | - | 2 | 29 | 141.99% |
| JNJ240621C00120000 | 2024-02-13 2:32PM EDT | 120.00 | 37.57 | 39.50 | 42.45 | 0.00 | - | 1 | 65 | 119.23% |
| JNJ240621C00125000 | 2024-01-09 4:17PM EDT | 125.00 | 38.10 | 30.20 | 34.25 | 0.00 | - | 2 | 181 | 89.94% |
| JNJ240621C00130000 | 2024-04-17 1:02PM EDT | 130.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ240621C00135000 | 2024-04-18 9:48AM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621C00140000 | 2024-04-18 3:59PM EDT | 140.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| JNJ240621C00145000 | 2024-04-18 3:59PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| JNJ240621C00150000 | 2024-04-18 3:59PM EDT | 150.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| JNJ240621C00155000 | 2024-04-18 3:49PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| JNJ240621C00160000 | 2024-04-18 3:54PM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
| JNJ240621C00165000 | 2024-04-18 3:50PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| JNJ240621C00170000 | 2024-04-18 3:14PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| JNJ240621C00175000 | 2024-04-18 3:23PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| JNJ240621C00180000 | 2024-04-18 1:16PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240621C00185000 | 2024-04-18 10:45AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| JNJ240621C00190000 | 2024-04-16 10:53AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JNJ240621C00195000 | 2024-04-16 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240621C00200000 | 2024-04-17 1:23PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| JNJ240621C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| JNJ240621C00220000 | 2024-04-11 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ240621C00230000 | 2024-04-03 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ240621C00240000 | 2024-01-02 4:56PM EDT | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1,488 | 71.00% |
| JNJ240621C00250000 | 2024-03-11 1:15PM EDT | 250.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 1 | 29 | 72.68% |
| JNJ240621C00260000 | 2024-04-01 1:04PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00075000 | 2024-01-22 1:47PM EDT | 75.00 | 0.07 | 0.01 | 1.01 | 0.00 | - | - | 2 | 87.11% |
| JNJ240621P00080000 | 2024-03-20 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240621P00085000 | 2024-02-27 4:30PM EDT | 85.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 58 | 75.73% |
| JNJ240621P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ240621P00095000 | 2024-04-18 10:24AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240621P00100000 | 2024-04-16 10:19AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240621P00105000 | 2024-03-20 10:05AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 12.50% |
| JNJ240621P00110000 | 2024-04-15 11:07AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240621P00115000 | 2024-04-18 10:39AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240621P00120000 | 2024-04-17 3:35PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JNJ240621P00125000 | 2024-04-17 3:01PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNJ240621P00130000 | 2024-04-18 3:29PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| JNJ240621P00135000 | 2024-04-18 3:59PM EDT | 135.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| JNJ240621P00140000 | 2024-04-18 3:59PM EDT | 140.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 3.13% |
| JNJ240621P00145000 | 2024-04-18 3:53PM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.39% |
| JNJ240621P00150000 | 2024-04-18 3:59PM EDT | 150.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JNJ240621P00155000 | 2024-04-18 3:48PM EDT | 155.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| JNJ240621P00160000 | 2024-04-18 9:51AM EDT | 160.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00165000 | 2024-04-17 12:19PM EDT | 165.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00170000 | 2024-04-16 10:50AM EDT | 170.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 175.00 | 25.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 180.00 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240621P00185000 | 2024-01-10 11:43AM EDT | 185.00 | 23.55 | 27.75 | 30.75 | 0.00 | - | 4 | 10 | 0.00% |
| JNJ240621P00190000 | 2024-02-16 4:00PM EDT | 190.00 | 33.10 | 29.60 | 34.50 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00195000 | 2024-02-16 4:00PM EDT | 195.00 | 38.12 | 35.05 | 39.45 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00200000 | 2023-08-21 2:15PM EDT | 200.00 | 33.00 | 36.55 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00210000 | 2023-07-20 9:39AM EDT | 210.00 | 45.25 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00220000 | 2023-08-23 10:15AM EDT | 220.00 | 56.00 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 72.65 | 73.85 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00260000 | 2023-07-20 12:09PM EDT | 260.00 | 91.76 | 86.00 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.