Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00085000 | 2023-01-31 10:23AM EST | 85.00 | 76.92 | 77.15 | 80.80 | 0.00 | - | 1 | 13 | 35.10% |
| JNJ250117C00095000 | 2022-10-17 10:29AM EST | 95.00 | 74.30 | 79.25 | 82.15 | 0.00 | - | - | 1 | 53.68% |
| JNJ250117C00100000 | 2023-02-01 10:37AM EST | 100.00 | 65.10 | 63.95 | 67.00 | 0.00 | - | 6 | 17 | 31.29% |
| JNJ250117C00105000 | 2023-01-18 1:58PM EST | 105.00 | 66.05 | 60.25 | 62.80 | 0.00 | - | 2 | 4 | 30.84% |
| JNJ250117C00110000 | 2023-02-02 9:30AM EST | 110.00 | 55.76 | 55.85 | 58.55 | 0.00 | - | 2 | 3 | 30.06% |
| JNJ250117C00120000 | 2023-01-27 10:48AM EST | 120.00 | 52.35 | 47.70 | 50.40 | 0.00 | - | 1 | 12 | 28.66% |
| JNJ250117C00125000 | 2023-01-25 2:45PM EST | 125.00 | 48.90 | 43.95 | 45.05 | 0.00 | - | 6 | 9 | 25.61% |
| JNJ250117C00130000 | 2023-02-07 10:10AM EST | 130.00 | 39.25 | 39.75 | 41.05 | -2.00 | -4.85% | 1 | 19 | 24.81% |
| JNJ250117C00135000 | 2023-02-02 1:39PM EST | 135.00 | 37.07 | 36.30 | 37.40 | 0.00 | - | 2 | 25 | 24.36% |
| JNJ250117C00140000 | 2023-02-07 11:01AM EST | 140.00 | 31.86 | 32.10 | 34.05 | -1.44 | -4.32% | 2 | 26 | 24.11% |
| JNJ250117C00145000 | 2023-02-07 11:43AM EST | 145.00 | 28.60 | 29.20 | 30.90 | -0.64 | -2.19% | 1 | 42 | 23.89% |
| JNJ250117C00150000 | 2023-02-06 9:30AM EST | 150.00 | 27.27 | 25.65 | 26.65 | 0.00 | - | 2 | 88 | 22.12% |
| JNJ250117C00155000 | 2023-02-07 10:16AM EST | 155.00 | 22.10 | 22.70 | 23.50 | -0.10 | -0.45% | 7 | 45 | 21.52% |
| JNJ250117C00160000 | 2023-02-07 10:04AM EST | 160.00 | 19.60 | 19.35 | 20.85 | -0.45 | -2.24% | 1 | 102 | 21.29% |
| JNJ250117C00165000 | 2023-02-06 9:43AM EST | 165.00 | 17.75 | 16.75 | 18.00 | 0.00 | - | 1 | 251 | 20.62% |
| JNJ250117C00170000 | 2023-02-07 2:33PM EST | 170.00 | 14.50 | 14.25 | 15.80 | -0.92 | -5.97% | 34 | 851 | 20.45% |
| JNJ250117C00175000 | 2023-02-07 11:16AM EST | 175.00 | 11.95 | 12.30 | 12.80 | -0.75 | -5.91% | 3 | 495 | 19.18% |
| JNJ250117C00180000 | 2023-02-07 11:40AM EST | 180.00 | 9.85 | 10.15 | 10.80 | -0.82 | -7.69% | 1 | 1,154 | 18.78% |
| JNJ250117C00185000 | 2023-02-07 11:35AM EST | 185.00 | 8.10 | 8.20 | 8.80 | -0.82 | -9.19% | 1 | 1,048 | 18.14% |
| JNJ250117C00190000 | 2023-02-02 11:00AM EST | 190.00 | 6.85 | 6.60 | 7.60 | 0.00 | - | 2 | 995 | 18.21% |
| JNJ250117C00195000 | 2023-02-07 3:20PM EST | 195.00 | 5.55 | 5.25 | 6.25 | -0.45 | -7.50% | 2 | 330 | 17.89% |
| JNJ250117C00200000 | 2023-02-06 9:33AM EST | 200.00 | 4.65 | 4.20 | 5.00 | 0.00 | - | 10 | 195 | 17.46% |
| JNJ250117C00210000 | 2023-02-06 2:08PM EST | 210.00 | 2.99 | 2.53 | 3.20 | 0.00 | - | 2 | 223 | 16.90% |
| JNJ250117C00220000 | 2023-02-06 9:30AM EST | 220.00 | 2.00 | 1.53 | 2.04 | 0.00 | - | 10 | 231 | 16.56% |
| JNJ250117C00230000 | 2023-02-03 10:36AM EST | 230.00 | 1.05 | 0.93 | 1.14 | 0.00 | - | 3 | 435 | 15.89% |
| JNJ250117C00240000 | 2023-02-07 1:51PM EST | 240.00 | 0.89 | 0.54 | 0.88 | +0.21 | +30.88% | 1 | 347 | 16.46% |
| JNJ250117C00250000 | 2023-02-07 11:13AM EST | 250.00 | 0.38 | 0.16 | 0.64 | +0.02 | +5.56% | 1 | 404 | 16.76% |
| JNJ250117C00260000 | 2023-02-07 11:59AM EST | 260.00 | 0.27 | 0.10 | 0.34 | -0.02 | -6.90% | 1 | 766 | 16.21% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00085000 | 2023-02-06 10:57AM EST | 85.00 | 0.66 | 0.35 | 0.70 | 0.00 | - | 2 | 105 | 26.76% |
| JNJ250117P00090000 | 2023-02-06 12:51PM EST | 90.00 | 0.79 | 0.45 | 0.88 | 0.00 | - | 8 | 54 | 25.84% |
| JNJ250117P00095000 | 2023-01-30 11:43AM EST | 95.00 | 1.05 | 0.66 | 1.21 | 0.00 | - | 6 | 15 | 25.50% |
| JNJ250117P00100000 | 2023-02-03 1:35PM EST | 100.00 | 1.19 | 1.10 | 1.30 | 0.00 | - | 12 | 378 | 23.85% |
| JNJ250117P00105000 | 2023-01-30 12:00PM EST | 105.00 | 1.53 | 1.18 | 1.55 | 0.00 | - | 3 | 653 | 22.83% |
| JNJ250117P00110000 | 2023-02-07 10:31AM EST | 110.00 | 1.85 | 1.48 | 1.90 | +0.17 | +10.12% | 2 | 141 | 22.01% |
| JNJ250117P00115000 | 2023-02-01 11:28AM EST | 115.00 | 2.18 | 1.78 | 2.46 | 0.00 | - | 4 | 165 | 21.60% |
| JNJ250117P00120000 | 2023-02-03 11:31AM EST | 120.00 | 2.80 | 2.33 | 2.91 | 0.00 | - | 11 | 1,229 | 20.67% |
| JNJ250117P00125000 | 2023-02-07 10:02AM EST | 125.00 | 3.48 | 2.88 | 3.45 | +0.13 | +3.88% | 10 | 1,139 | 19.79% |
| JNJ250117P00130000 | 2023-02-02 11:54AM EST | 130.00 | 4.20 | 3.35 | 4.05 | 0.00 | - | 58 | 64 | 18.87% |
| JNJ250117P00135000 | 2023-02-02 10:13AM EST | 135.00 | 4.95 | 4.55 | 5.00 | 0.00 | - | 10 | 51 | 18.37% |
| JNJ250117P00140000 | 2023-02-07 2:32PM EST | 140.00 | 5.93 | 5.55 | 6.50 | +0.13 | +2.24% | 3 | 409 | 18.42% |
| JNJ250117P00145000 | 2023-01-31 2:07PM EST | 145.00 | 7.62 | 6.05 | 7.25 | 0.00 | - | 6 | 478 | 17.15% |
| JNJ250117P00150000 | 2023-02-06 3:37PM EST | 150.00 | 8.45 | 8.00 | 8.70 | 0.00 | - | 34 | 273 | 16.60% |
| JNJ250117P00155000 | 2023-02-03 10:06AM EST | 155.00 | 9.86 | 8.95 | 10.30 | 0.00 | - | 3 | 305 | 15.97% |
| JNJ250117P00160000 | 2023-02-07 3:25PM EST | 160.00 | 11.61 | 10.75 | 11.85 | -0.04 | -0.34% | 125 | 248 | 15.03% |
| JNJ250117P00165000 | 2023-02-02 3:47PM EST | 165.00 | 13.10 | 12.60 | 13.90 | 0.00 | - | 2 | 246 | 14.37% |
| JNJ250117P00170000 | 2023-02-03 2:13PM EST | 170.00 | 15.75 | 15.25 | 16.15 | 0.00 | - | 3 | 922 | 13.60% |
| JNJ250117P00175000 | 2023-02-07 2:32PM EST | 175.00 | 18.64 | 17.35 | 19.55 | +0.44 | +2.42% | 2 | 372 | 13.79% |
| JNJ250117P00180000 | 2023-02-06 9:31AM EST | 180.00 | 21.00 | 20.65 | 22.45 | 0.00 | - | 3 | 1,288 | 13.07% |
| JNJ250117P00185000 | 2023-02-06 12:09PM EST | 185.00 | 24.85 | 23.95 | 24.90 | 0.00 | - | 32 | 1,114 | 11.26% |
| JNJ250117P00190000 | 2023-01-31 11:44AM EST | 190.00 | 29.57 | 28.00 | 29.20 | 0.00 | - | 1 | 666 | 11.50% |
| JNJ250117P00195000 | 2023-02-02 11:23AM EST | 195.00 | 32.17 | 32.15 | 33.65 | 0.00 | - | 4 | 370 | 11.74% |
| JNJ250117P00200000 | 2023-02-01 1:22PM EST | 200.00 | 36.65 | 36.70 | 38.40 | 0.00 | - | 4 | 19 | 12.34% |
| JNJ250117P00210000 | 2023-02-06 11:04AM EST | 210.00 | 47.35 | 46.25 | 48.40 | 0.00 | - | 2 | 179 | 14.31% |
| JNJ250117P00220000 | 2022-12-09 9:59AM EST | 220.00 | 43.07 | 39.45 | 41.75 | 0.00 | - | - | 0 | 0.00% |
| JNJ250117P00240000 | 2022-09-28 8:34AM EST | 240.00 | 73.77 | 66.50 | 68.90 | 0.00 | - | - | 4 | 0.00% |
| JNJ250117P00250000 | 2023-01-31 3:01PM EST | 250.00 | 87.80 | 85.25 | 89.05 | 0.00 | - | 3 | 3 | 22.39% |
| JNJ250117P00260000 | 2022-12-13 3:27PM EST | 260.00 | 80.40 | 83.50 | 88.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
