Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| JNJ240510C00140000 | 2024-04-25 3:18PM EDT | 140.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| JNJ240510C00143000 | 2024-05-01 10:37AM EDT | 143.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| JNJ240510C00144000 | 2024-05-01 1:00PM EDT | 144.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| JNJ240510C00145000 | 2024-05-01 2:44PM EDT | 145.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 41 | 958 | 0.00% |
| JNJ240510C00146000 | 2024-05-01 3:35PM EDT | 146.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 206 | 189 | 0.00% |
| JNJ240510C00147000 | 2024-05-01 2:35PM EDT | 147.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 147 | 160 | 0.00% |
| JNJ240510C00148000 | 2024-05-01 3:51PM EDT | 148.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 94 | 114 | 0.00% |
| JNJ240510C00149000 | 2024-05-01 3:59PM EDT | 149.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 383 | 522 | 0.00% |
| JNJ240510C00150000 | 2024-05-01 3:35PM EDT | 150.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1,918 | 1,266 | 0.00% |
| JNJ240510C00152500 | 2024-05-01 3:57PM EDT | 152.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 508 | 585 | 1.56% |
| JNJ240510C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 819 | 961 | 3.13% |
| JNJ240510C00157500 | 2024-05-01 3:25PM EDT | 157.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 69 | 95 | 6.25% |
| JNJ240510C00160000 | 2024-05-01 3:47PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 395 | 425 | 6.25% |
| JNJ240510C00165000 | 2024-05-01 3:27PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 12.50% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 136 | 12.50% |
| JNJ240510C00175000 | 2024-04-04 2:30PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 44 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 25.00% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JNJ240510P00130000 | 2024-05-01 11:26AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| JNJ240510P00135000 | 2024-05-01 12:26PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| JNJ240510P00138000 | 2024-04-30 2:40PM EDT | 138.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 56 | 12.50% |
| JNJ240510P00139000 | 2024-05-01 9:46AM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| JNJ240510P00140000 | 2024-05-01 3:37PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 283 | 12.50% |
| JNJ240510P00141000 | 2024-05-01 3:46PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 56 | 12.50% |
| JNJ240510P00142000 | 2024-05-01 11:23AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,061 | 1,033 | 12.50% |
| JNJ240510P00143000 | 2024-05-01 3:03PM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 95 | 302 | 6.25% |
| JNJ240510P00144000 | 2024-05-01 1:57PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 229 | 6.25% |
| JNJ240510P00145000 | 2024-05-01 3:46PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 631 | 6.25% |
| JNJ240510P00146000 | 2024-05-01 3:57PM EDT | 146.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 248 | 6.25% |
| JNJ240510P00147000 | 2024-05-01 2:53PM EDT | 147.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,071 | 579 | 6.25% |
| JNJ240510P00148000 | 2024-05-01 3:01PM EDT | 148.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 264 | 364 | 3.13% |
| JNJ240510P00149000 | 2024-05-01 3:05PM EDT | 149.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,711 | 561 | 3.13% |
| JNJ240510P00150000 | 2024-05-01 3:58PM EDT | 150.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 854 | 881 | 1.56% |
| JNJ240510P00152500 | 2024-05-01 3:58PM EDT | 152.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 148 | 93 | 0.00% |
| JNJ240510P00155000 | 2024-05-01 3:12PM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| JNJ240510P00160000 | 2024-05-01 3:44PM EDT | 160.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 23 | 5 | 0.00% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.