Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 66.99% |
| JNJ250620C00085000 | 2023-06-02 12:06PM EDT | 85.00 | 72.50 | 79.05 | 82.60 | 0.00 | - | 1 | 2 | 89.25% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 69.12% |
| JNJ250620C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.97 | 69.50 | 73.95 | 0.00 | - | - | 5 | 79.55% |
| JNJ250620C00100000 | 2024-04-16 1:34PM EDT | 100.00 | 45.85 | 47.70 | 52.40 | 0.00 | - | 9 | 31 | 37.95% |
| JNJ250620C00105000 | 2024-04-11 1:04PM EDT | 105.00 | 46.80 | 43.55 | 47.70 | 0.00 | - | 1 | 2 | 35.39% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 39.15 | 43.50 | 0.00 | - | 12 | 22 | 34.13% |
| JNJ250620C00115000 | 2024-04-11 3:21PM EDT | 115.00 | 35.70 | 36.45 | 38.00 | -2.50 | -6.54% | 2 | 7 | 29.54% |
| JNJ250620C00120000 | 2024-04-18 12:36PM EDT | 120.00 | 30.05 | 31.30 | 33.15 | 0.00 | - | 6 | 130 | 26.67% |
| JNJ250620C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 26.10 | 26.50 | 29.80 | 0.00 | - | 4 | 89 | 26.92% |
| JNJ250620C00130000 | 2024-04-16 3:13PM EDT | 130.00 | 23.00 | 23.95 | 26.95 | 0.00 | - | 15 | 87 | 27.59% |
| JNJ250620C00135000 | 2024-04-19 10:24AM EDT | 135.00 | 20.25 | 20.35 | 23.00 | +0.80 | +4.11% | 1 | 80 | 25.82% |
| JNJ250620C00140000 | 2024-04-18 12:52PM EDT | 140.00 | 18.25 | 16.65 | 19.00 | +2.65 | +16.99% | 2 | 100 | 23.73% |
| JNJ250620C00145000 | 2024-04-19 3:41PM EDT | 145.00 | 14.82 | 14.75 | 15.60 | +1.82 | +14.00% | 28 | 128 | 22.35% |
| JNJ250620C00150000 | 2024-04-18 10:19AM EDT | 150.00 | 10.67 | 11.90 | 13.50 | 0.00 | - | 4 | 700 | 22.64% |
| JNJ250620C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 9.20 | 8.80 | 10.00 | +0.90 | +10.84% | 3 | 674 | 20.30% |
| JNJ250620C00160000 | 2024-04-19 2:38PM EDT | 160.00 | 7.46 | 6.55 | 9.95 | +1.04 | +16.20% | 6 | 1,280 | 23.00% |
| JNJ250620C00165000 | 2024-04-19 3:44PM EDT | 165.00 | 5.43 | 4.90 | 8.45 | +0.81 | +17.53% | 6 | 692 | 23.07% |
| JNJ250620C00170000 | 2024-04-19 3:44PM EDT | 170.00 | 4.13 | 4.00 | 4.60 | +0.66 | +19.02% | 10 | 328 | 18.58% |
| JNJ250620C00175000 | 2024-04-19 2:42PM EDT | 175.00 | 3.30 | 2.88 | 4.20 | +0.71 | +27.41% | 9 | 390 | 19.72% |
| JNJ250620C00180000 | 2024-04-18 3:11PM EDT | 180.00 | 1.92 | 2.33 | 2.61 | 0.00 | - | 1 | 363 | 18.02% |
| JNJ250620C00185000 | 2024-04-17 10:59AM EDT | 185.00 | 1.80 | 1.52 | 2.05 | +0.60 | +50.00% | 2 | 206 | 18.14% |
| JNJ250620C00190000 | 2024-04-17 10:03AM EDT | 190.00 | 0.90 | 1.10 | 1.49 | 0.00 | - | 2 | 97 | 17.88% |
| JNJ250620C00195000 | 2024-04-19 3:46PM EDT | 195.00 | 0.93 | 0.79 | 1.25 | -0.02 | -2.11% | 3 | 217 | 18.34% |
| JNJ250620C00200000 | 2024-04-18 10:31AM EDT | 200.00 | 0.62 | 0.44 | 0.89 | 0.00 | - | 1 | 754 | 18.07% |
| JNJ250620C00210000 | 2024-04-19 2:02PM EDT | 210.00 | 0.43 | 0.15 | 1.82 | +0.01 | +2.38% | 2 | 205 | 23.87% |
| JNJ250620C00220000 | 2024-04-18 3:54PM EDT | 220.00 | 0.35 | 0.00 | 1.08 | 0.00 | - | 4 | 504 | 23.15% |
| JNJ250620C00230000 | 2024-04-18 1:30PM EDT | 230.00 | 0.18 | 0.18 | 0.95 | 0.00 | - | 20 | 155 | 24.43% |
| JNJ250620C00240000 | 2024-03-19 9:30AM EDT | 240.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-04-05 2:27PM EDT | 75.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 15 | 276 | 38.65% |
| JNJ250620P00080000 | 2024-03-07 11:41AM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 33.79% |
| JNJ250620P00085000 | 2024-04-03 3:55PM EDT | 85.00 | 0.68 | 0.00 | 2.19 | 0.00 | - | 4 | 44 | 39.64% |
| JNJ250620P00090000 | 2024-04-11 1:08PM EDT | 90.00 | 0.47 | 0.00 | 1.20 | 0.00 | - | 1 | 48 | 31.19% |
| JNJ250620P00095000 | 2024-04-16 3:04PM EDT | 95.00 | 0.88 | 0.30 | 2.40 | 0.00 | - | 2 | 21 | 34.01% |
| JNJ250620P00100000 | 2024-04-11 10:27AM EDT | 100.00 | 1.09 | 0.97 | 1.11 | 0.00 | - | 15 | 126 | 25.18% |
| JNJ250620P00105000 | 2024-04-18 3:09PM EDT | 105.00 | 1.50 | 1.28 | 1.79 | 0.00 | - | 1 | 655 | 25.65% |
| JNJ250620P00110000 | 2024-04-16 11:07AM EDT | 110.00 | 2.07 | 1.67 | 2.18 | 0.00 | - | 3 | 259 | 24.34% |
| JNJ250620P00115000 | 2024-04-18 11:08AM EDT | 115.00 | 2.56 | 2.15 | 2.51 | 0.00 | - | 2 | 241 | 22.64% |
| JNJ250620P00120000 | 2024-04-17 11:06AM EDT | 120.00 | 3.45 | 2.77 | 3.05 | 0.00 | - | 1 | 236 | 21.37% |
| JNJ250620P00125000 | 2024-04-19 12:59PM EDT | 125.00 | 3.78 | 2.70 | 4.90 | -0.52 | -12.09% | 3 | 416 | 22.78% |
| JNJ250620P00130000 | 2024-04-18 2:32PM EDT | 130.00 | 5.28 | 4.20 | 5.70 | 0.00 | - | 307 | 913 | 21.26% |
| JNJ250620P00135000 | 2024-04-18 11:54AM EDT | 135.00 | 6.60 | 4.80 | 7.80 | 0.00 | - | 100 | 363 | 21.81% |
| JNJ250620P00140000 | 2024-04-17 3:56PM EDT | 140.00 | 8.44 | 6.05 | 9.45 | 0.00 | - | 4 | 663 | 21.03% |
| JNJ250620P00145000 | 2024-04-19 12:59PM EDT | 145.00 | 9.27 | 8.75 | 10.40 | -0.98 | -9.56% | 3 | 577 | 18.71% |
| JNJ250620P00150000 | 2024-04-18 2:59PM EDT | 150.00 | 12.50 | 9.85 | 13.45 | 0.00 | - | 4 | 1,481 | 19.31% |
| JNJ250620P00155000 | 2024-04-18 12:25PM EDT | 155.00 | 15.30 | 12.60 | 14.80 | 0.00 | - | 5 | 3,190 | 16.71% |
| JNJ250620P00160000 | 2024-04-15 10:46AM EDT | 160.00 | 16.16 | 14.55 | 16.95 | 0.00 | - | 3 | 600 | 14.70% |
| JNJ250620P00165000 | 2024-04-17 12:19PM EDT | 165.00 | 22.50 | 17.00 | 21.00 | 0.00 | - | 11 | 1,515 | 15.27% |
| JNJ250620P00170000 | 2024-03-15 9:30AM EDT | 170.00 | 13.94 | 23.60 | 25.00 | 0.00 | - | 1 | 120 | 15.30% |
| JNJ250620P00175000 | 2023-12-11 4:04PM EDT | 175.00 | 22.85 | 18.05 | 18.80 | 0.00 | - | 2 | 100 | 0.00% |
| JNJ250620P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 23.14 | 32.60 | 33.20 | 0.00 | - | 2 | 90 | 14.00% |
| JNJ250620P00185000 | 2024-03-21 10:47AM EDT | 185.00 | 28.13 | 35.00 | 40.00 | 0.00 | - | 19 | 25 | 20.35% |
| JNJ250620P00190000 | 2024-01-22 4:23PM EDT | 190.00 | 28.70 | 30.10 | 34.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 0.00% |
| JNJ250620P00200000 | 2023-06-29 10:55AM EDT | 200.00 | 36.30 | 24.70 | 29.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 53.45 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.