Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00075000 | 2024-02-15 4:45PM EDT | 75.00 | 82.85 | 82.25 | 85.05 | 0.00 | - | 2 | 0 | 1,663.87% |
| JNJ240419C00080000 | 2024-02-15 4:45PM EDT | 80.00 | 77.85 | 76.60 | 80.50 | 0.00 | - | 3 | 0 | 1,538.09% |
| JNJ240419C00085000 | 2024-02-15 4:45PM EDT | 85.00 | 72.85 | 71.85 | 75.45 | 0.00 | - | 2 | 0 | 1,433.11% |
| JNJ240419C00095000 | 2024-02-15 4:45PM EDT | 95.00 | 62.85 | 61.55 | 64.95 | 0.00 | - | 2 | 0 | 1,208.01% |
| JNJ240419C00100000 | 2024-04-12 12:54PM EDT | 100.00 | 47.70 | 45.45 | 49.00 | 0.00 | - | 1 | 2 | 526.37% |
| JNJ240419C00115000 | 2023-09-20 11:45AM EDT | 115.00 | 50.00 | 39.20 | 40.20 | 0.00 | - | 1 | 2 | 697.17% |
| JNJ240419C00125000 | 2024-04-19 3:03PM EDT | 125.00 | 22.59 | 20.85 | 22.75 | +3.09 | +15.85% | 4 | 48 | 0.00% |
| JNJ240419C00130000 | 2024-04-16 2:29PM EDT | 130.00 | 14.75 | 17.35 | 18.95 | 0.00 | - | 1 | 51 | 160.74% |
| JNJ240419C00135000 | 2024-04-16 12:54PM EDT | 135.00 | 8.89 | 12.60 | 14.15 | 0.00 | - | 16 | 891 | 140.63% |
| JNJ240419C00140000 | 2024-04-19 11:38AM EDT | 140.00 | 6.61 | 6.80 | 7.85 | +1.81 | +37.71% | 11 | 26 | 48.44% |
| JNJ240419C00141000 | 2024-04-19 11:38AM EDT | 141.00 | 5.65 | 6.10 | 6.75 | +1.95 | +52.70% | 2 | 20 | 0.00% |
| JNJ240419C00142000 | 2024-04-19 3:36PM EDT | 142.00 | 5.50 | 5.05 | 5.60 | +2.76 | +100.73% | 6 | 55 | 0.00% |
| JNJ240419C00143000 | 2024-04-18 11:05AM EDT | 143.00 | 2.67 | 4.50 | 5.30 | 0.00 | - | 55 | 94 | 66.99% |
| JNJ240419C00144000 | 2024-04-19 3:36PM EDT | 144.00 | 3.50 | 3.15 | 3.80 | +1.75 | +100.00% | 45 | 403 | 0.00% |
| JNJ240419C00145000 | 2024-04-19 3:33PM EDT | 145.00 | 2.51 | 2.02 | 2.68 | +1.47 | +141.35% | 355 | 1,353 | 0.00% |
| JNJ240419C00146000 | 2024-04-19 3:36PM EDT | 146.00 | 1.51 | 1.50 | 2.71 | +1.03 | +214.58% | 664 | 1,007 | 53.27% |
| JNJ240419C00147000 | 2024-04-19 3:38PM EDT | 147.00 | 0.76 | 0.64 | 0.87 | +0.60 | +375.00% | 1,509 | 1,633 | 8.99% |
| JNJ240419C00148000 | 2024-04-19 3:35PM EDT | 148.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 749 | 806 | 4.10% |
| JNJ240419C00149000 | 2024-04-19 3:29PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 80 | 1,719 | 8.59% |
| JNJ240419C00150000 | 2024-04-19 3:32PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 4,173 | 14.06% |
| JNJ240419C00152500 | 2024-04-19 3:39PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | +0.01 | - | 256 | 4,558 | 26.56% |
| JNJ240419C00155000 | 2024-04-19 3:07PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 5,672 | 39.06% |
| JNJ240419C00157500 | 2024-04-19 3:06PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 3,118 | 50.00% |
| JNJ240419C00160000 | 2024-04-19 3:07PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 9,557 | 56.25% |
| JNJ240419C00162500 | 2024-04-19 3:34PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,345 | 65.63% |
| JNJ240419C00165000 | 2024-04-19 2:56PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 11,450 | 75.00% |
| JNJ240419C00167500 | 2024-04-16 1:38PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 867 | 84.38% |
| JNJ240419C00170000 | 2024-04-19 2:33PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 13,347 | 93.75% |
| JNJ240419C00172500 | 2024-04-15 1:33PM EDT | 172.50 | 0.17 | 0.00 | 0.17 | 0.00 | - | 7 | 785 | 142.97% |
| JNJ240419C00175000 | 2024-04-19 12:03PM EDT | 175.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 17 | 4,248 | 144.53% |
| JNJ240419C00177500 | 2024-04-15 3:33PM EDT | 177.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 84 | 118.75% |
| JNJ240419C00180000 | 2024-04-18 10:05AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,779 | 128.13% |
| JNJ240419C00185000 | 2024-04-15 3:12PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 743 | 143.75% |
| JNJ240419C00190000 | 2024-03-15 3:18PM EDT | 190.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 156.25% |
| JNJ240419C00195000 | 2024-04-08 12:51PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 50.00% |
| JNJ240419C00200000 | 2023-12-29 4:30PM EDT | 200.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 68 | 36 | 389.45% |
| JNJ240419C00210000 | 2023-12-21 12:41PM EDT | 210.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 2 | 4 | 330.86% |
| JNJ240419C00220000 | 2024-01-19 4:18PM EDT | 220.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 430.86% |
| JNJ240419C00230000 | 2024-04-02 9:47AM EDT | 230.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 262.50% |
| JNJ240419C00260000 | 2024-04-10 11:15AM EDT | 260.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 331.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00075000 | 2024-02-15 3:20PM EDT | 75.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 588.28% |
| JNJ240419P00080000 | 2023-11-10 2:17PM EDT | 80.00 | 0.19 | 0.00 | 0.62 | 0.00 | - | 2 | 7 | 596.09% |
| JNJ240419P00085000 | 2023-11-10 2:19PM EDT | 85.00 | 0.19 | 0.00 | 0.63 | 0.00 | - | - | 0 | 544.53% |
| JNJ240419P00090000 | 2023-11-10 2:19PM EDT | 90.00 | 0.25 | 0.00 | 0.43 | 0.00 | - | 2 | 2 | 465.63% |
| JNJ240419P00095000 | 2024-01-04 4:54PM EDT | 95.00 | 0.05 | 0.00 | 1.78 | 0.00 | - | 2 | 3 | 546.88% |
| JNJ240419P00100000 | 2024-04-16 10:21AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 587 | 243.75% |
| JNJ240419P00105000 | 2023-12-29 1:23PM EDT | 105.00 | 0.12 | 0.00 | 2.16 | 0.00 | - | 2 | 6 | 463.67% |
| JNJ240419P00110000 | 2024-03-04 2:39PM EDT | 110.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 281.25% |
| JNJ240419P00115000 | 2024-04-15 3:05PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| JNJ240419P00120000 | 2024-04-18 10:57AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 592 | 137.50% |
| JNJ240419P00125000 | 2024-03-25 3:09PM EDT | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 180 | 120.31% |
| JNJ240419P00128000 | 2024-04-16 9:43AM EDT | 128.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 63 | 182.23% |
| JNJ240419P00129000 | 2024-04-15 2:42PM EDT | 129.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 101 | 102 | 174.41% |
| JNJ240419P00130000 | 2024-04-16 2:17PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 1,264 | 98.44% |
| JNJ240419P00132000 | 2024-04-18 3:16PM EDT | 132.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 368 | 369 | 150.98% |
| JNJ240419P00133000 | 2024-04-19 10:20AM EDT | 133.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 148 | 84 | 90.63% |
| JNJ240419P00135000 | 2024-04-19 10:04AM EDT | 135.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 2,872 | 79.69% |
| JNJ240419P00136000 | 2024-04-17 9:42AM EDT | 136.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 59.38% |
| JNJ240419P00137000 | 2024-04-19 1:04PM EDT | 137.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 201 | 62.50% |
| JNJ240419P00138000 | 2024-04-18 3:49PM EDT | 138.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 95 | 707 | 50.00% |
| JNJ240419P00139000 | 2024-04-19 3:28PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 101 | 161 | 48.44% |
| JNJ240419P00140000 | 2024-04-19 3:26PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 94 | 2,636 | 51.17% |
| JNJ240419P00141000 | 2024-04-19 3:33PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 261 | 39.06% |
| JNJ240419P00142000 | 2024-04-19 3:35PM EDT | 142.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 36 | 647 | 37.11% |
| JNJ240419P00143000 | 2024-04-19 2:34PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 53 | 987 | 28.91% |
| JNJ240419P00144000 | 2024-04-19 2:03PM EDT | 144.00 | 0.03 | 0.00 | 0.01 | -0.09 | -75.00% | 61 | 1,386 | 23.44% |
| JNJ240419P00145000 | 2024-04-19 3:23PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 242 | 3,401 | 17.97% |
| JNJ240419P00146000 | 2024-04-19 2:32PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | -0.71 | -97.26% | 560 | 593 | 12.50% |
| JNJ240419P00147000 | 2024-04-19 3:31PM EDT | 147.00 | 0.01 | 0.00 | 0.03 | -1.54 | -99.35% | 206 | 468 | 8.40% |
| JNJ240419P00148000 | 2024-04-19 3:26PM EDT | 148.00 | 0.51 | 0.26 | 0.43 | -2.59 | -83.55% | 16 | 660 | 10.94% |
| JNJ240419P00149000 | 2024-04-19 2:32PM EDT | 149.00 | 1.59 | 0.98 | 1.54 | -2.60 | -62.05% | 13 | 106 | 26.66% |
| JNJ240419P00150000 | 2024-04-19 3:38PM EDT | 150.00 | 2.27 | 2.26 | 3.55 | -2.48 | -52.21% | 118 | 1,867 | 51.12% |
| JNJ240419P00152500 | 2024-04-19 10:07AM EDT | 152.50 | 6.25 | 4.20 | 5.00 | -1.55 | -19.87% | 1 | 788 | 56.25% |
| JNJ240419P00155000 | 2024-04-19 3:27PM EDT | 155.00 | 7.40 | 7.30 | 8.15 | -2.15 | -22.51% | 17 | 6,793 | 88.28% |
| JNJ240419P00157500 | 2024-04-19 3:39PM EDT | 157.50 | 9.50 | 8.65 | 10.55 | -3.75 | -22.06% | 3 | 4 | 124.90% |
| JNJ240419P00160000 | 2024-04-19 10:36AM EDT | 160.00 | 13.50 | 11.25 | 13.60 | -1.55 | -10.30% | 1 | 1,000 | 102.34% |
| JNJ240419P00162500 | 2024-04-11 11:00AM EDT | 162.50 | 13.50 | 13.90 | 16.25 | 0.00 | - | 1 | 0 | 130.86% |
| JNJ240419P00165000 | 2024-04-18 3:18PM EDT | 165.00 | 20.05 | 17.20 | 18.40 | 0.00 | - | 147 | 42 | 163.57% |
| JNJ240419P00170000 | 2024-04-15 3:17PM EDT | 170.00 | 22.26 | 22.15 | 22.35 | 0.00 | - | 680 | 0 | 130.08% |
| JNJ240419P00172500 | 2024-03-19 2:44PM EDT | 172.50 | 15.25 | 25.55 | 28.90 | 0.00 | - | 550 | 0 | 318.99% |
| JNJ240419P00175000 | 2024-04-05 3:17PM EDT | 175.00 | 22.30 | 25.85 | 29.15 | 0.00 | - | 400 | 0 | 194.34% |
| JNJ240419P00180000 | 2024-03-06 3:51PM EDT | 180.00 | 20.60 | 26.75 | 28.20 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240419P00185000 | 2023-11-24 1:30PM EDT | 185.00 | 32.75 | 28.85 | 29.90 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240419P00190000 | 2023-08-25 9:52AM EDT | 190.00 | 25.30 | 29.10 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240419P00200000 | 2024-04-16 12:59PM EDT | 200.00 | 56.20 | 50.55 | 54.40 | 0.00 | - | 5 | 0 | 304.49% |
| JNJ240419P00230000 | 2024-03-25 2:47PM EDT | 230.00 | 74.20 | 80.90 | 84.50 | 0.00 | - | 600 | 0 | 453.52% |
| JNJ240419P00250000 | 2024-04-17 11:26AM EDT | 250.00 | 106.14 | 100.70 | 104.40 | 0.00 | - | 1 | 0 | 492.97% |
| JNJ240419P00260000 | 2024-04-04 3:02PM EDT | 260.00 | 106.74 | 111.50 | 114.40 | 0.00 | - | 170 | 0 | 587.70% |
© 2024 Yahoo. All rights reserved.