Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719C00080000 | 2024-02-29 1:57PM EDT | 80.00 | 81.99 | 77.20 | 81.05 | 0.00 | - | 5 | 0 | 188.54% |
| JNJ240719C00100000 | 2024-04-19 3:00PM EDT | 100.00 | 48.00 | 44.30 | 47.55 | 0.00 | - | 5 | 5 | 65.20% |
| JNJ240719C00110000 | 2024-02-23 12:18PM EDT | 110.00 | 53.19 | 44.65 | 48.50 | 0.00 | - | 8 | 5 | 105.15% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 120.00 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 118.76% |
| JNJ240719C00125000 | 2024-04-19 1:46PM EDT | 125.00 | 23.00 | 19.40 | 21.35 | 0.00 | - | 1 | 10 | 25.32% |
| JNJ240719C00130000 | 2024-04-26 3:49PM EDT | 130.00 | 17.25 | 16.15 | 16.65 | 0.00 | - | 1 | 11 | 22.52% |
| JNJ240719C00135000 | 2024-04-25 1:38PM EDT | 135.00 | 13.55 | 12.10 | 12.25 | 0.00 | - | 12 | 25 | 20.44% |
| JNJ240719C00140000 | 2024-04-30 11:35AM EDT | 140.00 | 8.35 | 8.15 | 8.35 | -0.90 | -9.73% | 5 | 107 | 18.93% |
| JNJ240719C00145000 | 2024-04-30 12:30PM EDT | 145.00 | 5.00 | 4.90 | 5.00 | -0.72 | -12.59% | 21 | 334 | 17.22% |
| JNJ240719C00150000 | 2024-04-30 12:55PM EDT | 150.00 | 2.55 | 2.58 | 2.60 | -0.55 | -17.74% | 40 | 1,136 | 16.08% |
| JNJ240719C00155000 | 2024-04-30 1:39PM EDT | 155.00 | 1.17 | 1.16 | 1.21 | -0.28 | -19.31% | 74 | 2,108 | 15.61% |
| JNJ240719C00160000 | 2024-04-30 1:05PM EDT | 160.00 | 0.50 | 0.48 | 0.55 | -0.14 | -21.87% | 295 | 5,720 | 15.78% |
| JNJ240719C00165000 | 2024-04-30 11:23AM EDT | 165.00 | 0.20 | 0.21 | 0.25 | -0.09 | -31.03% | 3 | 2,114 | 16.21% |
| JNJ240719C00170000 | 2024-04-30 1:39PM EDT | 170.00 | 0.24 | 0.08 | 0.40 | -0.04 | -12.50% | 5 | 4,450 | 21.12% |
| JNJ240719C00175000 | 2024-04-30 1:14PM EDT | 175.00 | 0.40 | 0.06 | 0.39 | +0.32 | +400.00% | 1 | 865 | 23.98% |
| JNJ240719C00180000 | 2024-04-30 12:39PM EDT | 180.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 41 | 1,226 | 19.34% |
| JNJ240719C00185000 | 2024-04-05 12:14PM EDT | 185.00 | 0.16 | 0.01 | 0.30 | 0.00 | - | 5 | 296 | 28.08% |
| JNJ240719C00190000 | 2024-04-12 3:49PM EDT | 190.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 41 | 26.76% |
| JNJ240719C00195000 | 2024-04-12 3:48PM EDT | 195.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 2 | 16 | 44.36% |
| JNJ240719C00200000 | 2024-04-17 1:24PM EDT | 200.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 410 | 26.76% |
| JNJ240719C00210000 | 2024-01-16 2:24PM EDT | 210.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 2 | 1 | 57.40% |
| JNJ240719C00220000 | 2023-12-21 3:53PM EDT | 220.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 42.33% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719P00085000 | 2024-01-26 11:49AM EDT | 85.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 1 | 75.00% |
| JNJ240719P00090000 | 2024-01-26 11:48AM EDT | 90.00 | 0.13 | 0.01 | 1.37 | 0.00 | - | 2 | 0 | 62.01% |
| JNJ240719P00095000 | 2024-04-12 3:50PM EDT | 95.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 56.23% |
| JNJ240719P00100000 | 2024-04-03 10:00AM EDT | 100.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 15 | 22 | 58.45% |
| JNJ240719P00105000 | 2024-04-17 12:29PM EDT | 105.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 20 | 60 | 39.19% |
| JNJ240719P00110000 | 2024-04-09 2:34PM EDT | 110.00 | 0.17 | 0.00 | 1.36 | 0.00 | - | 2 | 41 | 46.95% |
| JNJ240719P00115000 | 2024-04-26 9:50AM EDT | 115.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 613 | 35.23% |
| JNJ240719P00120000 | 2024-04-18 1:35PM EDT | 120.00 | 0.36 | 0.05 | 1.48 | 0.00 | - | 1 | 273 | 36.48% |
| JNJ240719P00125000 | 2024-04-26 3:59PM EDT | 125.00 | 0.38 | 0.37 | 0.40 | 0.00 | - | 12 | 101 | 21.56% |
| JNJ240719P00130000 | 2024-04-30 1:28PM EDT | 130.00 | 0.67 | 0.65 | 0.70 | +0.09 | +15.52% | 3 | 238 | 19.80% |
| JNJ240719P00135000 | 2024-04-30 12:58PM EDT | 135.00 | 1.21 | 1.20 | 1.25 | +0.14 | +13.08% | 13 | 1,062 | 18.20% |
| JNJ240719P00140000 | 2024-04-30 1:39PM EDT | 140.00 | 2.26 | 2.23 | 2.26 | +0.28 | +14.14% | 109 | 991 | 16.82% |
| JNJ240719P00145000 | 2024-04-30 1:15PM EDT | 145.00 | 4.00 | 3.95 | 4.10 | +0.58 | +16.96% | 33 | 2,342 | 16.07% |
| JNJ240719P00150000 | 2024-04-30 12:56PM EDT | 150.00 | 6.74 | 6.50 | 7.15 | +0.59 | +9.59% | 5 | 2,218 | 16.60% |
| JNJ240719P00155000 | 2024-04-29 10:23AM EDT | 155.00 | 10.38 | 10.50 | 10.80 | +0.90 | +9.49% | 5 | 1,372 | 16.48% |
| JNJ240719P00160000 | 2024-04-26 12:20PM EDT | 160.00 | 14.45 | 15.20 | 15.45 | 0.00 | - | 10 | 1,208 | 19.07% |
| JNJ240719P00165000 | 2024-04-12 10:28AM EDT | 165.00 | 17.59 | 18.45 | 20.70 | 0.00 | - | 2 | 141 | 24.62% |
| JNJ240719P00170000 | 2024-04-26 1:41PM EDT | 170.00 | 24.50 | 24.60 | 25.95 | 0.00 | - | 1 | 114 | 30.02% |
| JNJ240719P00175000 | 2024-04-09 11:30AM EDT | 175.00 | 23.00 | 28.85 | 31.55 | 0.00 | - | 3 | 4 | 37.33% |
| JNJ240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 34.31 | 34.00 | 36.35 | 0.00 | - | 1 | 0 | 39.71% |
| JNJ240719P00195000 | 2024-01-03 2:54PM EDT | 195.00 | 33.98 | 37.00 | 40.55 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00200000 | 2024-01-03 2:54PM EDT | 200.00 | 38.91 | 41.95 | 45.75 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00230000 | 2024-01-30 4:59PM EDT | 230.00 | 70.64 | 66.00 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.