Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321C00100000 | 2024-04-29 2:51PM EDT | 100.00 | 46.45 | 51.05 | 54.95 | 0.00 | - | 2 | 4 | 47.44% |
| JNJ250321C00105000 | 2024-04-18 9:51AM EDT | 105.00 | 41.10 | 46.45 | 49.75 | 0.00 | - | - | 14 | 42.72% |
| JNJ250321C00110000 | 2024-04-30 1:49PM EDT | 110.00 | 38.10 | 41.50 | 44.75 | 0.00 | - | 1 | 29 | 38.82% |
| JNJ250321C00115000 | 2024-04-18 9:43AM EDT | 115.00 | 32.15 | 37.30 | 40.45 | 0.00 | - | 10 | 11 | 36.98% |
| JNJ250321C00120000 | 2024-05-01 12:50PM EDT | 120.00 | 34.26 | 33.00 | 35.75 | 0.00 | - | 2 | 37 | 33.95% |
| JNJ250321C00125000 | 2024-04-30 2:05PM EDT | 125.00 | 25.10 | 29.20 | 30.30 | 0.00 | - | 1 | 45 | 29.09% |
| JNJ250321C00130000 | 2024-05-01 10:57AM EDT | 130.00 | 25.05 | 25.40 | 25.95 | 0.00 | - | 1 | 39 | 26.89% |
| JNJ250321C00135000 | 2024-05-01 11:04AM EDT | 135.00 | 21.35 | 21.15 | 22.05 | 0.00 | - | 2 | 29 | 25.42% |
| JNJ250321C00140000 | 2024-05-01 11:07AM EDT | 140.00 | 18.00 | 17.80 | 18.35 | 0.00 | - | 1 | 39 | 23.99% |
| JNJ250321C00145000 | 2024-05-01 9:30AM EDT | 145.00 | 12.50 | 14.15 | 15.20 | 0.00 | - | 1 | 26 | 23.16% |
| JNJ250321C00150000 | 2024-05-01 2:59PM EDT | 150.00 | 12.30 | 11.80 | 12.15 | 0.00 | - | 3 | 250 | 22.02% |
| JNJ250321C00155000 | 2024-05-01 12:09PM EDT | 155.00 | 9.15 | 8.95 | 9.40 | 0.00 | - | 5 | 95 | 20.87% |
| JNJ250321C00160000 | 2024-05-01 10:53AM EDT | 160.00 | 6.47 | 6.15 | 7.05 | 0.00 | - | 29 | 120 | 19.85% |
| JNJ250321C00165000 | 2024-05-01 3:29PM EDT | 165.00 | 5.50 | 4.25 | 5.35 | 0.00 | - | 5 | 56 | 19.42% |
| JNJ250321C00170000 | 2024-05-01 2:48PM EDT | 170.00 | 4.00 | 2.76 | 3.80 | 0.00 | - | 3 | 23 | 18.65% |
| JNJ250321C00175000 | 2024-05-01 3:27PM EDT | 175.00 | 2.85 | 1.99 | 2.82 | 0.00 | - | 11 | 27 | 18.51% |
| JNJ250321C00180000 | 2024-05-01 3:56PM EDT | 180.00 | 1.96 | 1.46 | 2.33 | 0.00 | - | 2 | 18 | 19.14% |
| JNJ250321C00185000 | 2024-05-01 3:11PM EDT | 185.00 | 1.36 | 1.06 | 1.60 | 0.00 | - | 2 | 24 | 18.65% |
| JNJ250321C00190000 | 2024-04-02 12:24PM EDT | 190.00 | 1.58 | 0.69 | 1.13 | 0.00 | - | - | 1 | 18.46% |
| JNJ250321C00200000 | 2024-04-19 3:57PM EDT | 200.00 | 0.37 | 0.27 | 0.85 | 0.00 | - | 92 | 61 | 19.93% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321P00100000 | 2024-04-16 12:22PM EDT | 100.00 | 0.83 | 0.00 | 1.30 | 0.00 | - | - | 1 | 30.63% |
| JNJ250321P00105000 | 2024-04-22 12:03PM EDT | 105.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 27.35% |
| JNJ250321P00110000 | 2024-05-01 12:42PM EDT | 110.00 | 0.90 | 0.81 | 1.36 | 0.00 | - | 2 | 37 | 25.01% |
| JNJ250321P00115000 | 2024-04-29 9:42AM EDT | 115.00 | 1.53 | 0.66 | 1.66 | 0.00 | - | 24 | 52 | 23.47% |
| JNJ250321P00120000 | 2024-04-29 11:10AM EDT | 120.00 | 2.10 | 1.26 | 2.21 | 0.00 | - | 1 | 24 | 22.57% |
| JNJ250321P00125000 | 2024-05-01 3:33PM EDT | 125.00 | 2.06 | 2.08 | 2.38 | 0.00 | - | 4 | 60 | 20.11% |
| JNJ250321P00130000 | 2024-05-01 2:09PM EDT | 130.00 | 2.26 | 2.38 | 2.97 | 0.00 | - | 2 | 441 | 18.70% |
| JNJ250321P00135000 | 2024-04-30 10:48AM EDT | 135.00 | 4.95 | 3.70 | 4.35 | 0.00 | - | 1 | 386 | 18.71% |
| JNJ250321P00140000 | 2024-05-01 2:44PM EDT | 140.00 | 4.95 | 4.90 | 5.15 | 0.00 | - | 2 | 154 | 16.83% |
| JNJ250321P00145000 | 2024-05-01 2:09PM EDT | 145.00 | 6.19 | 6.40 | 6.65 | 0.00 | - | 67 | 87 | 15.80% |
| JNJ250321P00150000 | 2024-05-01 3:01PM EDT | 150.00 | 8.20 | 8.30 | 8.60 | 0.00 | - | 2 | 12 | 14.89% |
| JNJ250321P00155000 | 2024-04-22 12:03PM EDT | 155.00 | 11.70 | 10.10 | 10.55 | 0.00 | - | 1 | 7 | 13.14% |
| JNJ250321P00160000 | 2024-04-17 2:46PM EDT | 160.00 | 17.68 | 12.85 | 14.00 | 0.00 | - | 2 | 8 | 13.20% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 165.00 | 14.35 | 16.60 | 18.00 | 0.00 | - | 1 | 1 | 13.59% |
| JNJ250321P00170000 | 2024-04-16 10:06AM EDT | 170.00 | 26.57 | 20.50 | 21.90 | 0.00 | - | - | 13 | 12.91% |
© 2024 Yahoo. All rights reserved.