Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-04-30 11:31AM EDT | 75.00 | 70.84 | 74.50 | 79.00 | 0.00 | - | 1 | 5 | 42.31% |
| JNJ260116C00080000 | 2024-04-16 10:40AM EDT | 80.00 | 66.25 | 69.50 | 74.00 | 0.00 | - | 1 | 4 | 39.06% |
| JNJ260116C00085000 | 2024-02-29 1:53PM EDT | 85.00 | 78.00 | 72.00 | 76.50 | 0.00 | - | 5 | 5 | 51.51% |
| JNJ260116C00090000 | 2024-05-01 11:00AM EDT | 90.00 | 61.61 | 60.00 | 65.00 | -1.89 | -2.98% | 1 | 4 | 36.35% |
| JNJ260116C00095000 | 2024-04-03 2:39PM EDT | 95.00 | 60.77 | 56.00 | 60.45 | 0.00 | - | 1 | 0 | 34.67% |
| JNJ260116C00100000 | 2024-04-19 3:18PM EDT | 100.00 | 54.00 | 52.40 | 55.75 | +3.65 | +7.25% | 1 | 26 | 32.57% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 27.78% |
| JNJ260116C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 41.00 | 44.10 | 46.50 | 0.00 | - | 1 | 16 | 28.71% |
| JNJ260116C00115000 | 2024-04-19 9:45AM EDT | 115.00 | 36.70 | 40.70 | 41.60 | 0.00 | - | 3 | 4 | 26.20% |
| JNJ260116C00120000 | 2024-04-30 3:45PM EDT | 120.00 | 32.00 | 36.80 | 37.75 | 0.00 | - | 1 | 61 | 25.68% |
| JNJ260116C00125000 | 2024-05-01 11:04AM EDT | 125.00 | 33.00 | 33.00 | 35.00 | +3.65 | +12.44% | 6 | 57 | 26.72% |
| JNJ260116C00130000 | 2024-05-01 1:46PM EDT | 130.00 | 30.05 | 29.55 | 32.50 | +4.70 | +18.54% | 1 | 87 | 27.66% |
| JNJ260116C00135000 | 2024-04-23 10:52AM EDT | 135.00 | 24.68 | 25.25 | 27.85 | 0.00 | - | 1 | 77 | 25.09% |
| JNJ260116C00140000 | 2024-05-01 12:51PM EDT | 140.00 | 24.00 | 22.75 | 23.90 | +2.40 | +11.11% | 2 | 49 | 23.44% |
| JNJ260116C00145000 | 2024-05-01 2:48PM EDT | 145.00 | 20.45 | 19.90 | 21.05 | +3.55 | +21.01% | 63 | 229 | 23.09% |
| JNJ260116C00150000 | 2024-05-01 11:18AM EDT | 150.00 | 17.50 | 16.10 | 17.65 | +3.50 | +25.00% | 18 | 251 | 21.75% |
| JNJ260116C00155000 | 2024-05-01 12:05PM EDT | 155.00 | 14.54 | 14.30 | 15.05 | +2.75 | +23.32% | 12 | 209 | 21.19% |
| JNJ260116C00160000 | 2024-05-01 3:10PM EDT | 160.00 | 12.64 | 12.20 | 12.65 | +3.14 | +33.05% | 8 | 270 | 20.60% |
| JNJ260116C00165000 | 2024-05-01 9:44AM EDT | 165.00 | 10.53 | 10.15 | 10.55 | +2.94 | +38.74% | 8 | 1,018 | 20.11% |
| JNJ260116C00170000 | 2024-05-01 10:49AM EDT | 170.00 | 8.00 | 7.75 | 8.75 | +1.84 | +29.87% | 9 | 162 | 19.72% |
| JNJ260116C00175000 | 2024-05-01 10:43AM EDT | 175.00 | 6.50 | 5.90 | 8.00 | +1.60 | +32.65% | 31 | 337 | 20.49% |
| JNJ260116C00180000 | 2024-05-01 3:24PM EDT | 180.00 | 5.60 | 4.55 | 6.00 | +1.65 | +41.77% | 70 | 924 | 19.26% |
| JNJ260116C00185000 | 2024-04-29 10:55AM EDT | 185.00 | 3.27 | 3.50 | 4.75 | 0.00 | - | 2 | 164 | 18.80% |
| JNJ260116C00190000 | 2024-05-01 12:41PM EDT | 190.00 | 3.58 | 2.92 | 4.00 | +1.19 | +49.79% | 10 | 169 | 18.88% |
| JNJ260116C00195000 | 2024-05-01 10:26AM EDT | 195.00 | 2.97 | 2.85 | 3.15 | +1.07 | +56.32% | 6 | 1,125 | 18.55% |
| JNJ260116C00200000 | 2024-05-01 11:26AM EDT | 200.00 | 2.38 | 2.05 | 2.54 | +0.95 | +66.43% | 1 | 2,116 | 18.43% |
| JNJ260116C00210000 | 2024-04-22 3:37PM EDT | 210.00 | 1.08 | 1.37 | 2.28 | 0.00 | - | 25 | 623 | 19.90% |
| JNJ260116C00220000 | 2024-05-01 2:53PM EDT | 220.00 | 0.95 | 0.82 | 1.53 | +0.30 | +46.15% | 13 | 274 | 19.74% |
| JNJ260116C00230000 | 2024-04-30 10:55AM EDT | 230.00 | 0.33 | 0.40 | 0.65 | 0.00 | - | 2 | 337 | 17.98% |
| JNJ260116C00240000 | 2024-05-01 3:52PM EDT | 240.00 | 0.33 | 0.23 | 0.54 | +0.15 | +83.33% | 22 | 421 | 18.77% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-04-30 3:29PM EDT | 75.00 | 0.38 | 0.16 | 0.38 | -0.07 | -15.56% | 2 | 290 | 27.64% |
| JNJ260116P00080000 | 2024-04-19 2:31PM EDT | 80.00 | 0.64 | 0.22 | 1.76 | 0.00 | - | 10 | 249 | 34.56% |
| JNJ260116P00085000 | 2024-04-18 1:06PM EDT | 85.00 | 0.95 | 0.29 | 1.15 | 0.00 | - | 6 | 359 | 28.76% |
| JNJ260116P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.10 | 0.40 | 1.20 | 0.00 | - | 1 | 60 | 26.59% |
| JNJ260116P00095000 | 2024-05-01 9:32AM EDT | 95.00 | 1.21 | 1.03 | 1.43 | -0.24 | -16.55% | 2 | 40 | 25.31% |
| JNJ260116P00100000 | 2024-04-30 1:59PM EDT | 100.00 | 1.84 | 1.24 | 1.54 | 0.00 | - | 1 | 127 | 23.46% |
| JNJ260116P00105000 | 2024-04-26 12:19PM EDT | 105.00 | 2.35 | 1.66 | 1.95 | 0.00 | - | 1 | 116 | 22.64% |
| JNJ260116P00110000 | 2024-04-29 9:42AM EDT | 110.00 | 2.74 | 2.13 | 2.44 | 0.00 | - | 22 | 522 | 21.82% |
| JNJ260116P00115000 | 2024-05-01 10:50AM EDT | 115.00 | 3.13 | 1.81 | 4.05 | -0.52 | -14.25% | 1 | 304 | 23.35% |
| JNJ260116P00120000 | 2024-04-25 11:12AM EDT | 120.00 | 4.35 | 3.55 | 4.70 | 0.00 | - | 32 | 271 | 22.18% |
| JNJ260116P00125000 | 2024-04-29 10:27AM EDT | 125.00 | 4.77 | 3.45 | 5.75 | 0.00 | - | 13 | 138 | 21.56% |
| JNJ260116P00130000 | 2024-04-29 10:58AM EDT | 130.00 | 6.50 | 5.45 | 5.65 | 0.00 | - | 1 | 318 | 18.78% |
| JNJ260116P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 7.55 | 6.60 | 6.90 | 0.00 | - | 12 | 152 | 18.11% |
| JNJ260116P00140000 | 2024-04-29 11:44AM EDT | 140.00 | 9.45 | 7.90 | 9.25 | 0.00 | - | 13 | 1,222 | 18.68% |
| JNJ260116P00145000 | 2024-05-01 3:58PM EDT | 145.00 | 9.80 | 8.65 | 10.00 | -2.00 | -16.95% | 4 | 737 | 16.68% |
| JNJ260116P00150000 | 2024-05-01 12:19PM EDT | 150.00 | 11.90 | 10.50 | 12.75 | -0.95 | -7.39% | 3 | 2,071 | 17.01% |
| JNJ260116P00155000 | 2024-05-01 12:20PM EDT | 155.00 | 14.10 | 11.60 | 16.45 | -0.50 | -3.42% | 1 | 840 | 18.16% |
| JNJ260116P00160000 | 2024-04-19 2:54PM EDT | 160.00 | 18.32 | 15.05 | 18.45 | 0.00 | - | 2 | 365 | 16.79% |
| JNJ260116P00165000 | 2024-05-01 9:46AM EDT | 165.00 | 21.10 | 18.65 | 19.70 | -0.58 | -2.68% | 3 | 841 | 13.98% |
| JNJ260116P00170000 | 2024-04-30 3:44PM EDT | 170.00 | 26.90 | 21.40 | 23.70 | 0.00 | - | 15 | 75 | 14.41% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.85 | 24.75 | 28.25 | 0.00 | - | 1 | 32 | 15.38% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 18.68% |
| JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JNJ260116P00190000 | 2024-03-28 10:03AM EDT | 190.00 | 31.90 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 25.47% |
| JNJ260116P00230000 | 2024-04-29 3:13PM EDT | 230.00 | 84.18 | 77.00 | 81.50 | 0.00 | - | 1 | 1 | 24.67% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.