Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 70.75 | 74.00 | 79.00 | 0.00 | - | - | 1 | 51.94% |
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 57.58% |
| JNJ250620C00085000 | 2023-06-02 12:06PM EDT | 85.00 | 72.50 | 79.05 | 82.60 | 0.00 | - | 1 | 2 | 82.67% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 62.25% |
| JNJ250620C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.97 | 69.50 | 73.95 | 0.00 | - | - | 5 | 73.89% |
| JNJ250620C00100000 | 2024-04-16 1:34PM EDT | 100.00 | 45.85 | 51.00 | 55.50 | 0.00 | - | 9 | 31 | 39.19% |
| JNJ250620C00105000 | 2024-04-11 1:04PM EDT | 105.00 | 46.80 | 47.00 | 50.55 | 0.00 | - | 1 | 2 | 35.94% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 42.40 | 45.30 | 0.00 | - | 12 | 22 | 31.95% |
| JNJ250620C00115000 | 2024-04-19 11:20AM EDT | 115.00 | 35.70 | 37.65 | 41.70 | 0.00 | - | 2 | 8 | 32.41% |
| JNJ250620C00120000 | 2024-04-18 12:36PM EDT | 120.00 | 30.05 | 35.10 | 36.75 | 0.00 | - | 6 | 130 | 29.25% |
| JNJ250620C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 26.10 | 30.95 | 32.55 | 0.00 | - | 4 | 89 | 27.75% |
| JNJ250620C00130000 | 2024-05-01 1:58PM EDT | 130.00 | 27.45 | 26.10 | 28.05 | +3.95 | +16.81% | 1 | 184 | 25.46% |
| JNJ250620C00135000 | 2024-05-01 11:04AM EDT | 135.00 | 22.93 | 23.30 | 24.15 | +1.81 | +8.57% | 2 | 81 | 24.16% |
| JNJ250620C00140000 | 2024-05-01 2:45PM EDT | 140.00 | 20.30 | 18.80 | 20.45 | +3.50 | +20.83% | 1 | 105 | 22.92% |
| JNJ250620C00145000 | 2024-04-30 1:46PM EDT | 145.00 | 12.91 | 14.75 | 17.10 | 0.00 | - | 1 | 165 | 21.93% |
| JNJ250620C00150000 | 2024-05-01 2:34PM EDT | 150.00 | 14.05 | 13.55 | 14.10 | +3.70 | +35.75% | 14 | 708 | 21.11% |
| JNJ250620C00155000 | 2024-05-01 9:34AM EDT | 155.00 | 9.60 | 10.90 | 12.65 | +1.60 | +20.00% | 8 | 713 | 22.28% |
| JNJ250620C00160000 | 2024-05-01 3:17PM EDT | 160.00 | 8.97 | 8.70 | 9.10 | +2.92 | +48.26% | 143 | 1,285 | 19.73% |
| JNJ250620C00165000 | 2024-05-01 2:46PM EDT | 165.00 | 6.10 | 6.80 | 7.15 | +1.63 | +36.47% | 1 | 692 | 19.22% |
| JNJ250620C00170000 | 2024-05-01 3:19PM EDT | 170.00 | 5.25 | 4.20 | 7.40 | +1.70 | +47.89% | 5 | 329 | 21.97% |
| JNJ250620C00175000 | 2024-05-01 1:08PM EDT | 175.00 | 3.90 | 3.90 | 4.20 | +1.32 | +51.16% | 10 | 392 | 18.38% |
| JNJ250620C00180000 | 2024-04-30 1:18PM EDT | 180.00 | 1.86 | 2.65 | 3.15 | 0.00 | - | 1 | 362 | 18.06% |
| JNJ250620C00185000 | 2024-05-01 10:38AM EDT | 185.00 | 2.10 | 2.12 | 2.43 | +0.78 | +59.09% | 4 | 312 | 18.04% |
| JNJ250620C00190000 | 2024-05-01 11:02AM EDT | 190.00 | 1.60 | 1.57 | 1.78 | +0.50 | +45.45% | 5 | 271 | 17.78% |
| JNJ250620C00195000 | 2024-05-01 11:09AM EDT | 195.00 | 1.17 | 1.12 | 1.30 | +0.47 | +67.14% | 1 | 219 | 17.61% |
| JNJ250620C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 0.92 | 0.74 | 1.03 | +0.42 | +84.00% | 19 | 760 | 17.83% |
| JNJ250620C00210000 | 2024-05-01 11:02AM EDT | 210.00 | 0.49 | 0.36 | 0.71 | +0.10 | +25.64% | 8 | 755 | 18.57% |
| JNJ250620C00220000 | 2024-05-01 10:52AM EDT | 220.00 | 0.40 | 0.00 | 0.66 | +0.10 | +33.33% | 1 | 514 | 20.28% |
| JNJ250620C00230000 | 2024-04-29 9:30AM EDT | 230.00 | 0.19 | 0.15 | 2.00 | 0.00 | - | 6 | 161 | 27.99% |
| JNJ250620C00240000 | 2024-04-30 11:01AM EDT | 240.00 | 0.15 | 0.13 | 0.65 | 0.00 | - | 2 | 440 | 23.79% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-04-25 12:54PM EDT | 75.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 3 | 279 | 40.55% |
| JNJ250620P00080000 | 2024-03-07 11:41AM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 35.18% |
| JNJ250620P00085000 | 2024-04-03 3:55PM EDT | 85.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 4 | 44 | 52.94% |
| JNJ250620P00090000 | 2024-04-11 1:08PM EDT | 90.00 | 0.47 | 0.00 | 1.80 | 0.00 | - | 1 | 48 | 35.99% |
| JNJ250620P00095000 | 2024-04-24 10:16AM EDT | 95.00 | 0.92 | 0.00 | 2.15 | 0.00 | - | 3 | 21 | 34.52% |
| JNJ250620P00100000 | 2024-04-22 10:37AM EDT | 100.00 | 0.93 | 0.10 | 2.80 | 0.00 | - | 2 | 126 | 34.03% |
| JNJ250620P00105000 | 2024-05-01 9:47AM EDT | 105.00 | 1.10 | 0.78 | 1.96 | -0.40 | -26.67% | 5 | 655 | 27.82% |
| JNJ250620P00110000 | 2024-04-25 11:41AM EDT | 110.00 | 2.63 | 1.10 | 1.90 | 0.00 | - | 1 | 261 | 24.84% |
| JNJ250620P00115000 | 2024-04-23 12:06PM EDT | 115.00 | 1.97 | 1.50 | 2.62 | 0.00 | - | 2 | 239 | 24.55% |
| JNJ250620P00120000 | 2024-04-25 1:45PM EDT | 120.00 | 2.90 | 1.27 | 2.38 | 0.00 | - | 277 | 427 | 21.08% |
| JNJ250620P00125000 | 2024-05-01 11:36AM EDT | 125.00 | 2.95 | 2.20 | 3.00 | -0.95 | -24.36% | 1 | 588 | 20.06% |
| JNJ250620P00130000 | 2024-05-01 3:17PM EDT | 130.00 | 3.25 | 2.51 | 3.95 | -1.64 | -33.54% | 3 | 934 | 19.46% |
| JNJ250620P00135000 | 2024-05-01 2:55PM EDT | 135.00 | 4.45 | 3.45 | 6.30 | -1.55 | -25.83% | 3 | 355 | 21.10% |
| JNJ250620P00140000 | 2024-05-01 11:53AM EDT | 140.00 | 6.15 | 5.75 | 6.20 | -1.60 | -20.65% | 3 | 665 | 17.63% |
| JNJ250620P00145000 | 2024-05-01 12:10PM EDT | 145.00 | 8.00 | 6.50 | 7.75 | -1.83 | -18.62% | 1 | 608 | 16.79% |
| JNJ250620P00150000 | 2024-05-01 3:08PM EDT | 150.00 | 9.15 | 9.15 | 10.55 | -2.20 | -19.38% | 1 | 1,596 | 17.41% |
| JNJ250620P00155000 | 2024-04-30 3:37PM EDT | 155.00 | 15.05 | 9.60 | 12.95 | 0.00 | - | 2 | 3,192 | 16.83% |
| JNJ250620P00160000 | 2024-05-01 11:43AM EDT | 160.00 | 14.50 | 12.95 | 16.40 | -2.70 | -15.70% | 16 | 600 | 17.35% |
| JNJ250620P00165000 | 2024-04-29 11:26AM EDT | 165.00 | 20.20 | 16.70 | 18.65 | 0.00 | - | 83 | 1,598 | 15.36% |
| JNJ250620P00170000 | 2024-05-01 1:33PM EDT | 170.00 | 21.05 | 18.55 | 21.95 | +7.11 | +51.00% | 1 | 120 | 14.40% |
| JNJ250620P00175000 | 2024-05-01 1:53PM EDT | 175.00 | 25.25 | 24.65 | 27.30 | +2.40 | +10.50% | 1 | 100 | 17.01% |
| JNJ250620P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 23.14 | 32.60 | 33.20 | 0.00 | - | 2 | 90 | 20.62% |
| JNJ250620P00185000 | 2024-03-21 10:47AM EDT | 185.00 | 28.13 | 35.00 | 40.00 | 0.00 | - | 19 | 25 | 25.85% |
| JNJ250620P00190000 | 2024-01-22 4:23PM EDT | 190.00 | 28.70 | 30.10 | 34.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 0.00% |
| JNJ250620P00200000 | 2023-06-29 10:55AM EDT | 200.00 | 36.30 | 24.70 | 29.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 53.45 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.