Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719C00080000 | 2024-02-29 1:57PM EDT | 80.00 | 81.99 | 77.20 | 81.05 | 0.00 | - | 5 | 0 | 155.31% |
| JNJ240719C00100000 | 2024-04-19 3:00PM EDT | 100.00 | 48.00 | 49.70 | 53.60 | 0.00 | - | 5 | 5 | 50.78% |
| JNJ240719C00110000 | 2024-02-23 12:18PM EDT | 110.00 | 53.19 | 44.65 | 48.50 | 0.00 | - | 8 | 5 | 81.29% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 120.00 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 101.17% |
| JNJ240719C00125000 | 2024-04-30 3:00PM EDT | 125.00 | 21.05 | 25.40 | 28.55 | 0.00 | - | 1 | 11 | 42.13% |
| JNJ240719C00130000 | 2024-05-01 3:17PM EDT | 130.00 | 22.20 | 21.70 | 22.50 | +4.95 | +28.70% | 13 | 11 | 29.49% |
| JNJ240719C00135000 | 2024-04-25 1:38PM EDT | 135.00 | 13.55 | 16.15 | 17.70 | 0.00 | - | 12 | 25 | 25.38% |
| JNJ240719C00140000 | 2024-05-01 1:02PM EDT | 140.00 | 12.50 | 11.15 | 13.25 | +4.15 | +49.70% | 39 | 106 | 22.58% |
| JNJ240719C00145000 | 2024-05-01 3:36PM EDT | 145.00 | 9.05 | 8.45 | 9.10 | +4.31 | +90.93% | 33 | 346 | 19.87% |
| JNJ240719C00150000 | 2024-05-01 3:53PM EDT | 150.00 | 5.65 | 5.55 | 5.75 | +3.33 | +143.53% | 336 | 1,215 | 18.38% |
| JNJ240719C00155000 | 2024-05-01 3:57PM EDT | 155.00 | 3.27 | 3.10 | 3.25 | +2.20 | +205.61% | 1,527 | 2,134 | 17.33% |
| JNJ240719C00160000 | 2024-05-01 3:53PM EDT | 160.00 | 1.66 | 1.61 | 1.65 | +1.21 | +268.89% | 2,649 | 5,714 | 16.74% |
| JNJ240719C00165000 | 2024-05-01 2:51PM EDT | 165.00 | 0.82 | 0.71 | 0.83 | +0.60 | +272.73% | 812 | 2,159 | 16.90% |
| JNJ240719C00170000 | 2024-05-01 3:53PM EDT | 170.00 | 0.37 | 0.16 | 0.39 | +0.27 | +270.00% | 121 | 4,432 | 17.04% |
| JNJ240719C00175000 | 2024-05-01 2:39PM EDT | 175.00 | 0.15 | 0.08 | 0.25 | -0.23 | -60.53% | 5 | 858 | 18.41% |
| JNJ240719C00180000 | 2024-05-01 9:38AM EDT | 180.00 | 0.06 | 0.04 | 0.10 | +0.01 | +20.00% | 20 | 1,130 | 18.16% |
| JNJ240719C00185000 | 2024-05-01 11:42AM EDT | 185.00 | 0.11 | 0.02 | 0.30 | -0.05 | -31.25% | 66 | 296 | 24.61% |
| JNJ240719C00190000 | 2024-04-12 3:49PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 24.22% |
| JNJ240719C00195000 | 2024-04-12 3:48PM EDT | 195.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 2 | 16 | 40.21% |
| JNJ240719C00200000 | 2024-04-17 1:24PM EDT | 200.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 410 | 24.12% |
| JNJ240719C00210000 | 2024-01-16 2:24PM EDT | 210.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 2 | 1 | 53.33% |
| JNJ240719C00220000 | 2023-12-21 3:53PM EDT | 220.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 39.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719P00085000 | 2024-01-26 11:49AM EDT | 85.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 1 | 79.74% |
| JNJ240719P00090000 | 2024-01-26 11:48AM EDT | 90.00 | 0.13 | 0.01 | 1.37 | 0.00 | - | 2 | 0 | 66.46% |
| JNJ240719P00095000 | 2024-04-12 3:50PM EDT | 95.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 2 | 8 | 59.60% |
| JNJ240719P00100000 | 2024-04-03 10:00AM EDT | 100.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 15 | 22 | 54.05% |
| JNJ240719P00105000 | 2024-04-17 12:29PM EDT | 105.00 | 0.18 | 0.01 | 0.35 | 0.00 | - | 20 | 60 | 43.26% |
| JNJ240719P00110000 | 2024-04-09 2:34PM EDT | 110.00 | 0.17 | 0.01 | 2.12 | 0.00 | - | 2 | 41 | 58.78% |
| JNJ240719P00115000 | 2024-04-26 9:50AM EDT | 115.00 | 0.13 | 0.03 | 0.15 | 0.00 | - | 4 | 613 | 29.30% |
| JNJ240719P00120000 | 2024-04-18 1:35PM EDT | 120.00 | 0.36 | 0.05 | 2.15 | 0.00 | - | 1 | 273 | 46.70% |
| JNJ240719P00125000 | 2024-04-30 3:57PM EDT | 125.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 2 | 103 | 29.88% |
| JNJ240719P00130000 | 2024-05-01 2:35PM EDT | 130.00 | 0.33 | 0.26 | 0.35 | -0.39 | -54.17% | 26 | 240 | 20.85% |
| JNJ240719P00135000 | 2024-05-01 3:02PM EDT | 135.00 | 0.54 | 0.37 | 0.62 | -0.78 | -59.09% | 32 | 1,065 | 19.19% |
| JNJ240719P00140000 | 2024-05-01 3:44PM EDT | 140.00 | 1.15 | 1.08 | 1.19 | -1.28 | -52.67% | 113 | 1,109 | 18.03% |
| JNJ240719P00145000 | 2024-05-01 3:20PM EDT | 145.00 | 2.01 | 2.09 | 2.15 | -2.34 | -53.79% | 134 | 2,369 | 16.72% |
| JNJ240719P00150000 | 2024-05-01 3:45PM EDT | 150.00 | 3.77 | 3.80 | 3.95 | -2.99 | -44.23% | 163 | 2,217 | 16.16% |
| JNJ240719P00155000 | 2024-05-01 2:59PM EDT | 155.00 | 6.17 | 4.45 | 8.45 | -4.21 | -40.56% | 5 | 1,367 | 22.39% |
| JNJ240719P00160000 | 2024-05-01 9:30AM EDT | 160.00 | 10.41 | 9.25 | 11.15 | -4.04 | -27.96% | 3 | 1,208 | 19.71% |
| JNJ240719P00165000 | 2024-04-12 10:28AM EDT | 165.00 | 17.59 | 14.00 | 15.95 | 0.00 | - | 2 | 141 | 23.78% |
| JNJ240719P00170000 | 2024-05-01 10:09AM EDT | 170.00 | 21.00 | 18.65 | 20.65 | -5.10 | -19.54% | 12 | 124 | 26.66% |
| JNJ240719P00175000 | 2024-05-01 10:58AM EDT | 175.00 | 25.62 | 23.40 | 25.50 | +2.62 | +11.39% | 3 | 4 | 29.79% |
| JNJ240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 34.31 | 27.45 | 31.10 | 0.00 | - | 1 | 0 | 36.91% |
| JNJ240719P00195000 | 2024-01-03 2:54PM EDT | 195.00 | 33.98 | 37.00 | 40.55 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00200000 | 2024-01-03 2:54PM EDT | 200.00 | 38.91 | 41.95 | 45.75 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00230000 | 2024-01-30 4:59PM EDT | 230.00 | 70.64 | 66.00 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.