Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00110000 | 2024-04-18 10:28AM EDT | 110.00 | 35.40 | 39.75 | 43.65 | 0.00 | - | - | 1 | 92.38% |
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 120.00 | 27.70 | 30.20 | 33.70 | 0.00 | - | 1 | 20 | 77.73% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 125.00 | 20.00 | 25.40 | 28.05 | 0.00 | - | - | 5 | 61.47% |
| JNJ240517C00130000 | 2024-04-16 9:51AM EDT | 130.00 | 20.00 | 20.10 | 23.40 | +4.50 | +29.03% | 3 | 4 | 51.86% |
| JNJ240517C00135000 | 2024-05-01 10:54AM EDT | 135.00 | 15.50 | 15.50 | 18.20 | +0.70 | +4.73% | 1 | 96 | 62.77% |
| JNJ240517C00136000 | 2024-04-25 11:06AM EDT | 136.00 | 11.30 | 14.00 | 17.60 | 0.00 | - | - | 1 | 64.80% |
| JNJ240517C00137000 | 2024-04-24 11:11AM EDT | 137.00 | 11.23 | 13.60 | 15.60 | 0.00 | - | - | 2 | 50.22% |
| JNJ240517C00139000 | 2024-04-26 2:02PM EDT | 139.00 | 8.10 | 11.70 | 13.80 | 0.00 | - | 40 | 72 | 47.73% |
| JNJ240517C00140000 | 2024-05-01 10:50AM EDT | 140.00 | 12.00 | 11.40 | 13.75 | +5.31 | +79.37% | 6 | 200 | 55.44% |
| JNJ240517C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 5.00 | 8.05 | 9.25 | 0.00 | - | 13 | 16 | 31.40% |
| JNJ240517C00144000 | 2024-05-01 10:55AM EDT | 144.00 | 6.86 | 6.90 | 8.25 | +4.29 | +166.93% | 6 | 42 | 28.96% |
| JNJ240517C00145000 | 2024-05-01 3:23PM EDT | 145.00 | 7.33 | 6.85 | 7.15 | +5.18 | +240.93% | 70 | 1,844 | 25.37% |
| JNJ240517C00146000 | 2024-05-01 11:56AM EDT | 146.00 | 5.75 | 4.55 | 6.20 | +4.15 | +259.38% | 39 | 143 | 23.40% |
| JNJ240517C00147000 | 2024-05-01 3:31PM EDT | 147.00 | 5.50 | 4.35 | 5.35 | +4.14 | +304.41% | 235 | 322 | 22.27% |
| JNJ240517C00148000 | 2024-05-01 1:33PM EDT | 148.00 | 4.30 | 4.30 | 4.55 | +3.45 | +405.88% | 68 | 669 | 21.31% |
| JNJ240517C00149000 | 2024-05-01 2:17PM EDT | 149.00 | 3.65 | 3.55 | 3.80 | +3.05 | +508.33% | 26 | 193 | 20.45% |
| JNJ240517C00150000 | 2024-05-01 3:57PM EDT | 150.00 | 3.00 | 2.92 | 3.00 | +2.59 | +631.71% | 1,610 | 3,504 | 18.79% |
| JNJ240517C00152500 | 2024-05-01 3:59PM EDT | 152.50 | 1.73 | 1.61 | 1.71 | +1.56 | +917.65% | 1,527 | 1,941 | 18.21% |
| JNJ240517C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.88 | 0.80 | 0.88 | +0.79 | +877.78% | 2,098 | 11,092 | 18.02% |
| JNJ240517C00157500 | 2024-05-01 3:38PM EDT | 157.50 | 0.43 | 0.39 | 0.46 | +0.39 | +975.00% | 532 | 2,365 | 18.70% |
| JNJ240517C00160000 | 2024-05-01 3:46PM EDT | 160.00 | 0.20 | 0.19 | 0.24 | +0.18 | +900.00% | 1,012 | 4,528 | 19.53% |
| JNJ240517C00165000 | 2024-05-01 3:52PM EDT | 165.00 | 0.09 | 0.05 | 0.10 | +0.05 | +125.00% | 645 | 6,707 | 22.85% |
| JNJ240517C00167500 | 2024-04-29 2:33PM EDT | 167.50 | 0.02 | 0.03 | 0.28 | 0.00 | - | 100 | 181 | 31.74% |
| JNJ240517C00170000 | 2024-05-01 3:57PM EDT | 170.00 | 0.04 | 0.02 | 0.05 | +0.03 | +300.00% | 78 | 13,686 | 26.17% |
| JNJ240517C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 12 | 3,098 | 31.45% |
| JNJ240517C00180000 | 2024-05-01 11:17AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 565 | 36.72% |
| JNJ240517C00185000 | 2024-04-09 10:11AM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 120 | 41.60% |
| JNJ240517C00190000 | 2024-04-09 2:26PM EDT | 190.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 2 | 117 | 70.02% |
| JNJ240517C00195000 | 2024-04-05 12:34PM EDT | 195.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 55 | 70 | 50.00% |
| JNJ240517C00200000 | 2024-04-05 12:32PM EDT | 200.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 20 | 20 | 81.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00100000 | 2024-05-01 2:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 15 | 64.06% |
| JNJ240517P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | - | 4 | 93.46% |
| JNJ240517P00115000 | 2024-04-10 1:49PM EDT | 115.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 11 | 85.16% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 120.00 | 0.65 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 74.32% |
| JNJ240517P00125000 | 2024-04-26 1:56PM EDT | 125.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 11 | 151 | 45.31% |
| JNJ240517P00130000 | 2024-05-01 11:02AM EDT | 130.00 | 0.04 | 0.04 | 1.28 | +0.02 | +100.00% | 1 | 724 | 53.81% |
| JNJ240517P00132000 | 2024-04-23 1:53PM EDT | 132.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | - | 100 | 60.38% |
| JNJ240517P00133000 | 2024-04-26 3:14PM EDT | 133.00 | 0.09 | 0.01 | 1.29 | 0.00 | - | 2 | 54 | 58.01% |
| JNJ240517P00134000 | 2024-04-26 11:13AM EDT | 134.00 | 0.11 | 0.01 | 1.30 | 0.00 | - | 1 | 240 | 55.81% |
| JNJ240517P00135000 | 2024-05-01 3:27PM EDT | 135.00 | 0.05 | 0.03 | 0.08 | -0.07 | -58.33% | 33 | 4,026 | 27.74% |
| JNJ240517P00136000 | 2024-05-01 2:41PM EDT | 136.00 | 0.05 | 0.03 | 0.16 | -0.10 | -66.67% | 10 | 220 | 29.59% |
| JNJ240517P00137000 | 2024-04-30 11:02AM EDT | 137.00 | 0.17 | 0.02 | 0.11 | 0.00 | - | 6 | 17 | 26.07% |
| JNJ240517P00138000 | 2024-05-01 1:08PM EDT | 138.00 | 0.07 | 0.00 | 0.96 | -0.17 | -70.83% | 104 | 54 | 41.65% |
| JNJ240517P00139000 | 2024-05-01 11:13AM EDT | 139.00 | 0.10 | 0.05 | 0.95 | -0.19 | -65.52% | 500 | 232 | 39.23% |
| JNJ240517P00140000 | 2024-05-01 3:55PM EDT | 140.00 | 0.08 | 0.07 | 0.11 | -0.45 | -84.91% | 116 | 1,956 | 21.19% |
| JNJ240517P00141000 | 2024-05-01 3:46PM EDT | 141.00 | 0.12 | 0.10 | 0.12 | -0.40 | -76.92% | 10 | 545 | 19.92% |
| JNJ240517P00142000 | 2024-05-01 3:50PM EDT | 142.00 | 0.15 | 0.10 | 0.15 | -0.70 | -82.35% | 17 | 297 | 19.19% |
| JNJ240517P00143000 | 2024-05-01 2:51PM EDT | 143.00 | 0.16 | 0.15 | 0.18 | -1.02 | -86.44% | 608 | 576 | 18.21% |
| JNJ240517P00144000 | 2024-05-01 3:57PM EDT | 144.00 | 0.21 | 0.19 | 0.26 | -1.32 | -86.27% | 61 | 1,324 | 18.04% |
| JNJ240517P00145000 | 2024-05-01 3:58PM EDT | 145.00 | 0.30 | 0.26 | 0.33 | -1.70 | -85.00% | 448 | 2,124 | 17.29% |
| JNJ240517P00146000 | 2024-05-01 3:46PM EDT | 146.00 | 0.37 | 0.37 | 0.44 | -1.92 | -83.84% | 85 | 261 | 16.77% |
| JNJ240517P00147000 | 2024-05-01 3:21PM EDT | 147.00 | 0.48 | 0.51 | 0.60 | -2.45 | -83.62% | 34 | 349 | 16.43% |
| JNJ240517P00148000 | 2024-05-01 12:50PM EDT | 148.00 | 0.88 | 0.70 | 0.84 | -2.64 | -75.00% | 28 | 397 | 16.41% |
| JNJ240517P00149000 | 2024-05-01 3:37PM EDT | 149.00 | 0.96 | 0.97 | 1.04 | -3.64 | -79.13% | 1,048 | 182 | 15.45% |
| JNJ240517P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.31 | 1.29 | 1.39 | -3.98 | -75.24% | 537 | 2,654 | 15.28% |
| JNJ240517P00152500 | 2024-05-01 3:33PM EDT | 152.50 | 2.31 | 2.50 | 2.60 | -3.74 | -61.82% | 524 | 22 | 14.72% |
| JNJ240517P00155000 | 2024-05-01 11:13AM EDT | 155.00 | 4.58 | 4.05 | 4.45 | -5.32 | -53.74% | 15 | 1,100 | 15.50% |
| JNJ240517P00157500 | 2024-05-01 9:39AM EDT | 157.50 | 9.17 | 5.75 | 7.35 | -0.40 | -4.18% | 3 | 0 | 25.32% |
| JNJ240517P00160000 | 2024-05-01 1:29PM EDT | 160.00 | 8.65 | 8.45 | 9.00 | -6.20 | -41.75% | 2 | 425 | 18.26% |
| JNJ240517P00162500 | 2024-04-22 10:21AM EDT | 162.50 | 14.05 | 9.90 | 11.40 | 0.00 | - | - | 0 | 18.80% |
| JNJ240517P00165000 | 2024-05-01 3:44PM EDT | 165.00 | 14.02 | 11.70 | 14.15 | -5.93 | -29.72% | 70 | 24 | 29.20% |
| JNJ240517P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 18.87 | 16.80 | 20.30 | -3.48 | -15.57% | 4 | 0 | 54.98% |
| JNJ240517P00175000 | 2024-04-29 2:45PM EDT | 175.00 | 29.00 | 21.75 | 25.25 | 0.00 | - | 700 | 0 | 62.82% |
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 180.00 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.