Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00080000 | 2024-03-22 1:27PM EDT | 80.00 | 76.19 | 66.25 | 70.10 | 0.00 | - | 1 | 1 | 72.49% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 120.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| JNJ240920C00125000 | 2024-04-26 10:19AM EDT | 125.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| JNJ240920C00130000 | 2024-04-25 9:47AM EDT | 130.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| JNJ240920C00135000 | 2024-04-24 3:24PM EDT | 135.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| JNJ240920C00140000 | 2024-04-26 2:25PM EDT | 140.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| JNJ240920C00145000 | 2024-04-29 12:40PM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12 | 168 | 0.00% |
| JNJ240920C00150000 | 2024-04-29 3:02PM EDT | 150.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 41 | 839 | 0.78% |
| JNJ240920C00155000 | 2024-04-29 3:52PM EDT | 155.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 117 | 1,131 | 1.56% |
| JNJ240920C00160000 | 2024-04-30 9:30AM EDT | 160.00 | 1.46 | 0.00 | 0.00 | +0.01 | +0.69% | 6 | 1,183 | 3.13% |
| JNJ240920C00165000 | 2024-04-29 11:58AM EDT | 165.00 | 0.77 | 0.40 | 1.15 | 0.00 | - | 4 | 1,845 | 17.49% |
| JNJ240920C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 1,126 | 6.25% |
| JNJ240920C00175000 | 2024-04-29 1:47PM EDT | 175.00 | 0.18 | 0.08 | 0.75 | 0.00 | - | 38 | 2,054 | 20.51% |
| JNJ240920C00180000 | 2024-04-24 9:47AM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,411 | 6.25% |
| JNJ240920C00185000 | 2024-04-09 11:38AM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 6.25% |
| JNJ240920C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| JNJ240920C00195000 | 2024-04-08 10:39AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| JNJ240920C00200000 | 2024-04-26 9:40AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 185 | 12.50% |
| JNJ240920C00210000 | 2024-04-08 10:38AM EDT | 210.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| JNJ240920C00240000 | 2024-01-23 11:39AM EDT | 240.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 34.47% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00080000 | 2024-04-11 3:17PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| JNJ240920P00085000 | 2024-04-12 1:56PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| JNJ240920P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 12.50% |
| JNJ240920P00100000 | 2024-04-29 2:37PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 69 | 92 | 12.50% |
| JNJ240920P00105000 | 2024-04-11 2:23PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 12.50% |
| JNJ240920P00110000 | 2024-04-11 2:25PM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| JNJ240920P00115000 | 2024-04-24 11:01AM EDT | 115.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| JNJ240920P00120000 | 2024-04-29 11:45AM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 6.25% |
| JNJ240920P00125000 | 2024-04-29 1:44PM EDT | 125.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 6.25% |
| JNJ240920P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 3.13% |
| JNJ240920P00135000 | 2024-04-26 2:33PM EDT | 135.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 52 | 497 | 3.13% |
| JNJ240920P00140000 | 2024-04-29 3:53PM EDT | 140.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 87 | 1,069 | 1.56% |
| JNJ240920P00145000 | 2024-04-29 1:44PM EDT | 145.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 65 | 1,705 | 0.39% |
| JNJ240920P00150000 | 2024-04-29 1:42PM EDT | 150.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 147 | 1,805 | 0.00% |
| JNJ240920P00155000 | 2024-04-29 3:41PM EDT | 155.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,007 | 0.00% |
| JNJ240920P00160000 | 2024-04-29 9:36AM EDT | 160.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 165.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 170.00 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 0.00% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 175.00 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240920P00180000 | 2024-04-09 12:10PM EDT | 180.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.