Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321C00100000 | 2024-04-29 2:51PM EDT | 100.00 | 46.45 | 45.30 | 48.90 | 0.00 | - | 2 | 4 | 38.53% |
| JNJ250321C00105000 | 2024-04-18 9:51AM EDT | 105.00 | 41.10 | 40.50 | 44.00 | 0.00 | - | - | 14 | 35.18% |
| JNJ250321C00110000 | 2024-04-18 12:36PM EDT | 110.00 | 37.60 | 36.30 | 38.55 | 0.00 | - | - | 28 | 30.07% |
| JNJ250321C00115000 | 2024-04-18 9:43AM EDT | 115.00 | 32.15 | 32.55 | 34.90 | 0.00 | - | 10 | 11 | 30.75% |
| JNJ250321C00120000 | 2024-04-19 10:50AM EDT | 120.00 | 30.48 | 28.35 | 29.65 | 0.00 | - | 2 | 37 | 26.47% |
| JNJ250321C00125000 | 2024-04-26 3:47PM EDT | 125.00 | 25.90 | 25.05 | 25.55 | 0.00 | - | 4 | 44 | 25.18% |
| JNJ250321C00130000 | 2024-04-24 10:58AM EDT | 130.00 | 22.80 | 20.45 | 21.55 | 0.00 | - | 12 | 38 | 23.74% |
| JNJ250321C00135000 | 2024-04-29 11:27AM EDT | 135.00 | 18.95 | 16.90 | 17.95 | 0.00 | - | 2 | 31 | 22.72% |
| JNJ250321C00140000 | 2024-04-29 2:52PM EDT | 140.00 | 13.65 | 13.95 | 14.55 | 0.00 | - | 2 | 35 | 21.60% |
| JNJ250321C00145000 | 2024-04-30 10:25AM EDT | 145.00 | 11.15 | 11.15 | 11.45 | -1.65 | -12.89% | 1 | 24 | 20.50% |
| JNJ250321C00150000 | 2024-04-30 12:07PM EDT | 150.00 | 8.60 | 8.55 | 8.85 | -0.45 | -4.97% | 3 | 248 | 19.71% |
| JNJ250321C00155000 | 2024-04-24 9:55AM EDT | 155.00 | 6.18 | 6.15 | 7.00 | -1.17 | -15.92% | 1 | 93 | 19.66% |
| JNJ250321C00160000 | 2024-04-30 10:10AM EDT | 160.00 | 4.75 | 4.55 | 4.80 | -0.25 | -5.00% | 15 | 119 | 18.27% |
| JNJ250321C00165000 | 2024-04-29 1:10PM EDT | 165.00 | 3.44 | 3.25 | 3.65 | 0.00 | - | 5 | 56 | 18.32% |
| JNJ250321C00170000 | 2024-04-30 11:50AM EDT | 170.00 | 2.39 | 2.26 | 2.41 | -0.09 | -3.63% | 3 | 23 | 17.49% |
| JNJ250321C00175000 | 2024-04-30 11:52AM EDT | 175.00 | 1.64 | 1.58 | 2.03 | +0.03 | +1.86% | 4 | 30 | 18.35% |
| JNJ250321C00180000 | 2024-04-24 2:44PM EDT | 180.00 | 1.35 | 0.71 | 1.59 | 0.00 | - | 5 | 18 | 18.71% |
| JNJ250321C00185000 | 2024-04-24 2:34PM EDT | 185.00 | 0.89 | 0.77 | 0.83 | 0.00 | - | 10 | 24 | 17.25% |
| JNJ250321C00190000 | 2024-04-02 12:24PM EDT | 190.00 | 1.58 | 0.45 | 0.66 | 0.00 | - | - | 1 | 17.75% |
| JNJ250321C00200000 | 2024-04-19 3:57PM EDT | 200.00 | 0.37 | 0.20 | 1.78 | 0.00 | - | 92 | 61 | 25.49% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321P00100000 | 2024-04-16 12:22PM EDT | 100.00 | 0.83 | 0.00 | 1.20 | 0.00 | - | - | 1 | 28.47% |
| JNJ250321P00105000 | 2024-04-22 12:03PM EDT | 105.00 | 0.90 | 0.37 | 0.93 | 0.00 | - | 1 | 7 | 23.94% |
| JNJ250321P00110000 | 2024-04-29 10:34AM EDT | 110.00 | 1.13 | 1.17 | 1.66 | 0.00 | - | 4 | 35 | 24.71% |
| JNJ250321P00115000 | 2024-04-29 9:42AM EDT | 115.00 | 1.53 | 1.57 | 1.67 | 0.00 | - | 24 | 52 | 21.77% |
| JNJ250321P00120000 | 2024-04-29 11:10AM EDT | 120.00 | 2.10 | 2.12 | 2.29 | 0.00 | - | 1 | 24 | 20.95% |
| JNJ250321P00125000 | 2024-04-29 12:07PM EDT | 125.00 | 2.67 | 2.79 | 2.96 | 0.00 | - | 1 | 59 | 19.78% |
| JNJ250321P00130000 | 2024-04-30 12:18PM EDT | 130.00 | 3.80 | 3.70 | 3.90 | +0.15 | +4.11% | 12 | 440 | 18.81% |
| JNJ250321P00135000 | 2024-04-30 10:48AM EDT | 135.00 | 4.95 | 4.90 | 5.10 | +0.30 | +6.45% | 1 | 385 | 17.87% |
| JNJ250321P00140000 | 2024-04-25 3:50PM EDT | 140.00 | 6.20 | 6.40 | 6.60 | 0.00 | - | 2 | 154 | 16.89% |
| JNJ250321P00145000 | 2024-04-30 11:19AM EDT | 145.00 | 8.65 | 8.25 | 8.55 | +0.50 | +6.13% | 2 | 23 | 16.07% |
| JNJ250321P00150000 | 2024-04-26 10:51AM EDT | 150.00 | 10.55 | 10.55 | 11.55 | 0.00 | - | 4 | 12 | 16.38% |
| JNJ250321P00155000 | 2024-04-22 12:03PM EDT | 155.00 | 11.70 | 13.35 | 13.70 | 0.00 | - | 1 | 7 | 14.26% |
| JNJ250321P00160000 | 2024-04-17 2:46PM EDT | 160.00 | 17.68 | 16.65 | 17.00 | 0.00 | - | 2 | 8 | 13.31% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 165.00 | 14.35 | 19.65 | 22.30 | 0.00 | - | 1 | 1 | 16.32% |
| JNJ250321P00170000 | 2024-04-16 10:06AM EDT | 170.00 | 26.57 | 24.70 | 25.70 | 0.00 | - | - | 13 | 13.88% |
© 2024 Yahoo. All rights reserved.