Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00120000 | 2024-04-16 12:48PM EDT | 120.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240426C00125000 | 2024-04-16 1:02PM EDT | 125.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240426C00127000 | 2024-04-16 12:13PM EDT | 127.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240426C00132000 | 2024-04-16 1:21PM EDT | 132.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240426C00135000 | 2024-04-24 9:47AM EDT | 135.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240426C00136000 | 2024-04-18 2:45PM EDT | 136.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240426C00138000 | 2024-04-19 1:52PM EDT | 138.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JNJ240426C00139000 | 2024-04-24 11:45AM EDT | 139.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ240426C00140000 | 2024-04-24 11:17AM EDT | 140.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240426C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240426C00142000 | 2024-04-22 10:22AM EDT | 142.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240426C00143000 | 2024-04-25 3:52PM EDT | 143.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JNJ240426C00144000 | 2024-04-24 11:04AM EDT | 144.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240426C00145000 | 2024-04-25 2:25PM EDT | 145.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JNJ240426C00146000 | 2024-04-25 3:56PM EDT | 146.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| JNJ240426C00147000 | 2024-04-25 3:59PM EDT | 147.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 0.78% |
| JNJ240426C00148000 | 2024-04-25 3:58PM EDT | 148.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 3.13% |
| JNJ240426C00149000 | 2024-04-25 3:59PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 6.25% |
| JNJ240426C00150000 | 2024-04-25 3:35PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 12.50% |
| JNJ240426C00152500 | 2024-04-25 3:55PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| JNJ240426C00155000 | 2024-04-25 10:39AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 25.00% |
| JNJ240426C00157500 | 2024-04-24 1:17PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240426C00160000 | 2024-04-25 9:43AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| JNJ240426C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240426C00167500 | 2024-04-15 12:39PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ240426C00170000 | 2024-04-25 2:36PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ240426C00175000 | 2024-04-25 2:36PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ240426C00180000 | 2024-03-15 3:43PM EDT | 180.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 1 | 5 | 240.63% |
| JNJ240426C00185000 | 2024-04-10 11:11AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00125000 | 2024-04-25 9:46AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240426P00127000 | 2024-04-16 10:24AM EDT | 127.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ240426P00128000 | 2024-04-17 11:53AM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ240426P00130000 | 2024-04-25 11:05AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| JNJ240426P00133000 | 2024-04-23 10:59AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240426P00134000 | 2024-04-23 11:05AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JNJ240426P00135000 | 2024-04-25 11:39AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JNJ240426P00136000 | 2024-04-18 12:35PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ240426P00137000 | 2024-04-22 2:45PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JNJ240426P00138000 | 2024-04-19 3:59PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| JNJ240426P00139000 | 2024-04-22 2:57PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| JNJ240426P00140000 | 2024-04-25 10:58AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240426P00141000 | 2024-04-24 12:50PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240426P00142000 | 2024-04-24 1:43PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| JNJ240426P00143000 | 2024-04-25 11:47AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JNJ240426P00144000 | 2024-04-25 2:30PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| JNJ240426P00145000 | 2024-04-25 3:54PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| JNJ240426P00146000 | 2024-04-25 3:56PM EDT | 146.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| JNJ240426P00147000 | 2024-04-25 3:57PM EDT | 147.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| JNJ240426P00148000 | 2024-04-25 3:11PM EDT | 148.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| JNJ240426P00149000 | 2024-04-25 3:11PM EDT | 149.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ240426P00150000 | 2024-04-25 2:42PM EDT | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ240426P00152500 | 2024-04-25 11:58AM EDT | 152.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240426P00155000 | 2024-04-24 9:51AM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ240426P00157500 | 2024-04-24 9:46AM EDT | 157.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ240426P00160000 | 2024-04-24 2:58PM EDT | 160.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JNJ240426P00165000 | 2024-04-16 12:37PM EDT | 165.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240426P00170000 | 2024-04-16 10:45AM EDT | 170.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.