Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ261218C00130000 | 2024-06-27 11:02AM EDT | 130.00 | 27.85 | 26.00 | 27.70 | 0.00 | - | 1 | 6 | 21.78% |
| JNJ261218C00135000 | 2024-06-17 11:40AM EDT | 135.00 | 24.35 | 23.10 | 25.20 | 0.00 | - | - | 2 | 22.04% |
| JNJ261218C00140000 | 2024-07-01 10:41AM EDT | 140.00 | 22.00 | 19.25 | 21.75 | 0.00 | - | 19 | 19 | 20.95% |
| JNJ261218C00145000 | 2024-07-02 12:02PM EDT | 145.00 | 18.25 | 17.60 | 19.15 | -0.60 | -3.18% | 1 | 7 | 20.63% |
| JNJ261218C00150000 | 2024-07-01 9:35AM EDT | 150.00 | 16.76 | 15.25 | 16.70 | 0.00 | - | 2 | 1 | 20.26% |
| JNJ261218C00155000 | 2024-07-01 3:54PM EDT | 155.00 | 14.18 | 12.70 | 14.30 | 0.00 | - | 1 | 11 | 19.72% |
| JNJ261218C00160000 | 2024-06-27 11:53AM EDT | 160.00 | 12.15 | 11.15 | 12.35 | 0.00 | - | 7 | 22 | 19.47% |
| JNJ261218C00165000 | 2024-06-20 11:00AM EDT | 165.00 | 10.20 | 9.40 | 11.15 | 0.00 | - | - | 35 | 19.84% |
| JNJ261218C00170000 | 2024-07-02 12:17PM EDT | 170.00 | 8.52 | 6.50 | 9.00 | -0.13 | -1.50% | 1 | 6 | 18.94% |
| JNJ261218C00175000 | 2024-06-25 3:54PM EDT | 175.00 | 6.50 | 6.60 | 7.65 | 0.00 | - | - | 2 | 18.74% |
| JNJ261218C00180000 | 2024-06-28 1:15PM EDT | 180.00 | 6.59 | 5.50 | 6.70 | 0.00 | - | 2 | 2 | 18.86% |
| JNJ261218C00185000 | 2024-06-18 9:30AM EDT | 185.00 | 5.55 | 4.60 | 5.55 | 0.00 | - | - | 1 | 18.54% |
| JNJ261218C00190000 | 2024-07-01 9:30AM EDT | 190.00 | 4.14 | 3.55 | 4.75 | 0.00 | - | 1 | 6 | 18.52% |
| JNJ261218C00195000 | 2024-06-20 11:45AM EDT | 195.00 | 3.90 | 3.10 | 3.95 | 0.00 | - | - | 6 | 18.32% |
| JNJ261218C00200000 | 2024-06-18 9:30AM EDT | 200.00 | 3.25 | 2.57 | 3.35 | 0.00 | - | - | 1 | 18.29% |
| JNJ261218C00210000 | 2024-06-24 2:24PM EDT | 210.00 | 2.49 | 1.71 | 2.39 | 0.00 | - | 1 | 2 | 18.21% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ261218P00075000 | 2024-06-28 11:41AM EDT | 75.00 | 0.65 | 0.31 | 0.60 | 0.00 | - | 8 | 38 | 23.96% |
| JNJ261218P00080000 | 2024-07-01 9:30AM EDT | 80.00 | 0.94 | 0.00 | 2.35 | 0.00 | - | 1 | 7 | 29.85% |
| JNJ261218P00085000 | 2024-07-01 9:30AM EDT | 85.00 | 1.14 | 0.00 | 1.33 | 0.00 | - | 2 | 6 | 23.66% |
| JNJ261218P00090000 | 2024-07-01 9:30AM EDT | 90.00 | 1.41 | 1.31 | 1.78 | 0.00 | - | 2 | 22 | 23.21% |
| JNJ261218P00095000 | 2024-06-28 9:30AM EDT | 95.00 | 1.88 | 0.00 | 2.85 | 0.00 | - | 1 | 7 | 24.16% |
| JNJ261218P00100000 | 2024-07-01 9:30AM EDT | 100.00 | 2.23 | 0.00 | 2.63 | 0.00 | - | 1 | 2 | 21.39% |
| JNJ261218P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 4.30 | 1.51 | 4.05 | 0.00 | - | - | 2 | 20.15% |
| JNJ261218P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 5.15 | 2.51 | 5.30 | 0.00 | - | - | 2 | 20.11% |
| JNJ261218P00120000 | 2024-06-27 9:30AM EDT | 120.00 | 5.55 | 3.65 | 5.85 | 0.00 | - | 1 | 8 | 18.70% |
| JNJ261218P00125000 | 2024-06-21 9:55AM EDT | 125.00 | 6.19 | 6.00 | 6.95 | 0.00 | - | 1 | 3 | 17.96% |
| JNJ261218P00130000 | 2024-07-02 1:16PM EDT | 130.00 | 7.90 | 7.50 | 8.25 | +0.01 | +0.13% | 1 | 12 | 17.27% |
| JNJ261218P00140000 | 2024-06-28 10:06AM EDT | 140.00 | 9.10 | 10.65 | 11.60 | 0.00 | - | 2 | 3 | 16.07% |
| JNJ261218P00145000 | 2024-07-01 9:47AM EDT | 145.00 | 12.44 | 12.35 | 13.95 | 0.00 | - | 3 | 13 | 15.83% |
| JNJ261218P00175000 | 2024-06-28 10:28AM EDT | 175.00 | 30.49 | 30.25 | 32.35 | 0.00 | - | 5 | 15 | 12.88% |
© 2024 Yahoo. All rights reserved.