Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00080000 | 2024-03-22 1:27PM EDT | 80.00 | 76.19 | 66.25 | 70.10 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 120.00 | 25.65 | 30.95 | 34.50 | 0.00 | - | 4 | 14 | 40.52% |
| JNJ240920C00125000 | 2024-04-26 10:19AM EDT | 125.00 | 22.64 | 27.25 | 28.35 | 0.00 | - | 6 | 16 | 30.46% |
| JNJ240920C00130000 | 2024-04-25 9:47AM EDT | 130.00 | 19.60 | 22.45 | 24.05 | 0.00 | - | 3 | 21 | 29.02% |
| JNJ240920C00135000 | 2024-04-24 3:24PM EDT | 135.00 | 17.42 | 17.25 | 19.50 | +0.68 | +4.06% | 2 | 13 | 26.00% |
| JNJ240920C00140000 | 2024-04-26 2:25PM EDT | 140.00 | 10.60 | 13.40 | 14.65 | 0.00 | - | 1 | 180 | 21.61% |
| JNJ240920C00145000 | 2024-05-01 2:01PM EDT | 145.00 | 10.50 | 10.50 | 10.85 | +4.25 | +68.00% | 26 | 168 | 19.95% |
| JNJ240920C00150000 | 2024-05-01 3:42PM EDT | 150.00 | 7.43 | 7.25 | 7.55 | +3.58 | +92.99% | 335 | 912 | 18.53% |
| JNJ240920C00155000 | 2024-05-01 3:43PM EDT | 155.00 | 4.75 | 4.75 | 4.95 | +2.57 | +117.89% | 485 | 1,181 | 17.56% |
| JNJ240920C00160000 | 2024-05-01 3:42PM EDT | 160.00 | 2.98 | 2.91 | 3.05 | +1.82 | +156.90% | 1,863 | 1,198 | 16.89% |
| JNJ240920C00165000 | 2024-05-01 3:42PM EDT | 165.00 | 1.77 | 1.53 | 1.81 | +1.13 | +176.56% | 1,661 | 1,858 | 16.58% |
| JNJ240920C00170000 | 2024-05-01 3:54PM EDT | 170.00 | 1.00 | 0.77 | 1.06 | +0.64 | +177.78% | 33 | 1,130 | 16.57% |
| JNJ240920C00175000 | 2024-05-01 3:19PM EDT | 175.00 | 0.61 | 0.55 | 0.60 | +0.27 | +79.41% | 62 | 2,054 | 16.60% |
| JNJ240920C00180000 | 2024-05-01 3:37PM EDT | 180.00 | 0.33 | 0.31 | 0.51 | +0.19 | +135.71% | 53 | 1,411 | 18.25% |
| JNJ240920C00185000 | 2024-05-01 11:19AM EDT | 185.00 | 0.18 | 0.08 | 1.46 | -0.12 | -40.00% | 70 | 175 | 26.39% |
| JNJ240920C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 46 | 22.36% |
| JNJ240920C00195000 | 2024-04-08 10:39AM EDT | 195.00 | 0.17 | 0.03 | 1.33 | 0.00 | - | 2 | 22 | 30.29% |
| JNJ240920C00200000 | 2024-05-01 1:26PM EDT | 200.00 | 0.07 | 0.03 | 0.08 | +0.03 | +75.00% | 2 | 185 | 19.58% |
| JNJ240920C00210000 | 2024-04-08 10:38AM EDT | 210.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 3 | 14 | 25.49% |
| JNJ240920C00240000 | 2024-01-23 11:39AM EDT | 240.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 32.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00080000 | 2024-04-11 3:17PM EDT | 80.00 | 0.17 | 0.00 | 2.14 | 0.00 | - | - | 5 | 64.67% |
| JNJ240920P00085000 | 2024-04-12 1:56PM EDT | 85.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 59.42% |
| JNJ240920P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 0.10 | 0.02 | 1.31 | 0.00 | - | 12 | 20 | 51.97% |
| JNJ240920P00100000 | 2024-05-01 3:00PM EDT | 100.00 | 0.11 | 0.04 | 0.11 | +0.02 | +22.22% | 2 | 99 | 30.03% |
| JNJ240920P00105000 | 2024-04-11 2:23PM EDT | 105.00 | 0.28 | 0.05 | 1.38 | 0.00 | - | 12 | 28 | 43.27% |
| JNJ240920P00110000 | 2024-05-01 11:36AM EDT | 110.00 | 0.20 | 0.08 | 2.04 | -0.23 | -53.49% | 1 | 5 | 43.35% |
| JNJ240920P00115000 | 2024-04-24 11:01AM EDT | 115.00 | 0.44 | 0.12 | 1.53 | 0.00 | - | 1 | 17 | 35.60% |
| JNJ240920P00120000 | 2024-05-01 12:36PM EDT | 120.00 | 0.44 | 0.18 | 1.10 | -0.17 | -27.87% | 1 | 82 | 28.59% |
| JNJ240920P00125000 | 2024-05-01 1:41PM EDT | 125.00 | 0.61 | 0.57 | 0.81 | -0.38 | -38.38% | 47 | 336 | 22.73% |
| JNJ240920P00130000 | 2024-05-01 3:14PM EDT | 130.00 | 0.80 | 0.88 | 1.14 | -0.82 | -50.62% | 15 | 266 | 21.05% |
| JNJ240920P00135000 | 2024-05-01 3:21PM EDT | 135.00 | 1.34 | 1.38 | 2.41 | -0.95 | -41.48% | 58 | 498 | 22.63% |
| JNJ240920P00140000 | 2024-05-01 3:32PM EDT | 140.00 | 2.11 | 2.20 | 2.45 | -1.63 | -43.58% | 182 | 1,123 | 18.20% |
| JNJ240920P00145000 | 2024-05-01 3:52PM EDT | 145.00 | 3.45 | 3.45 | 3.55 | -2.20 | -38.94% | 257 | 1,764 | 16.71% |
| JNJ240920P00150000 | 2024-05-01 2:17PM EDT | 150.00 | 5.10 | 5.25 | 5.40 | -3.24 | -38.85% | 209 | 1,805 | 15.95% |
| JNJ240920P00155000 | 2024-05-01 3:30PM EDT | 155.00 | 7.43 | 7.70 | 7.90 | -4.52 | -37.82% | 6 | 1,007 | 15.22% |
| JNJ240920P00160000 | 2024-04-30 1:13PM EDT | 160.00 | 15.43 | 10.60 | 11.95 | 0.00 | - | 1 | 455 | 17.15% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 165.00 | 16.50 | 14.10 | 16.10 | 0.00 | - | 1 | 228 | 18.26% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 170.00 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 0.00% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 175.00 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240920P00180000 | 2024-04-09 12:10PM EDT | 180.00 | 28.20 | 27.30 | 31.25 | 0.00 | - | - | 3 | 28.15% |
© 2024 Yahoo. All rights reserved.