Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00120000 | 2024-04-16 12:48PM EDT | 120.00 | 24.05 | 25.20 | 27.95 | 0.00 | - | - | 1 | 206.64% |
| JNJ240426C00125000 | 2024-04-16 1:02PM EDT | 125.00 | 18.80 | 21.35 | 21.60 | 0.00 | - | - | 6 | 149.22% |
| JNJ240426C00127000 | 2024-04-16 12:13PM EDT | 127.00 | 18.25 | 18.45 | 19.60 | 0.00 | - | - | 3 | 159.96% |
| JNJ240426C00132000 | 2024-04-16 1:21PM EDT | 132.00 | 12.40 | 14.35 | 14.65 | 0.00 | - | - | 4 | 108.98% |
| JNJ240426C00135000 | 2024-04-24 9:47AM EDT | 135.00 | 12.05 | 10.10 | 12.80 | 0.00 | - | 4 | 4 | 80.08% |
| JNJ240426C00136000 | 2024-04-18 2:45PM EDT | 136.00 | 9.04 | 9.40 | 12.20 | 0.00 | - | - | 101 | 111.72% |
| JNJ240426C00138000 | 2024-04-19 1:52PM EDT | 138.00 | 9.25 | 7.70 | 8.70 | 0.00 | - | 24 | 24 | 87.99% |
| JNJ240426C00139000 | 2024-04-24 11:45AM EDT | 139.00 | 8.80 | 7.35 | 7.60 | 0.00 | - | 6 | 12 | 58.98% |
| JNJ240426C00140000 | 2024-04-24 11:17AM EDT | 140.00 | 7.65 | 6.30 | 6.60 | 0.00 | - | 1 | 30 | 64.45% |
| JNJ240426C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 5.35 | 5.55 | 0.00 | - | 4 | 8 | 52.73% |
| JNJ240426C00142000 | 2024-04-22 10:22AM EDT | 142.00 | 6.65 | 4.10 | 4.60 | 0.00 | - | 3 | 50 | 48.83% |
| JNJ240426C00143000 | 2024-04-26 9:55AM EDT | 143.00 | 3.80 | 3.40 | 3.60 | +0.05 | +1.33% | 6 | 146 | 40.63% |
| JNJ240426C00144000 | 2024-04-24 11:04AM EDT | 144.00 | 2.77 | 2.41 | 2.56 | -0.93 | -25.14% | 1 | 164 | 29.79% |
| JNJ240426C00145000 | 2024-04-26 12:21PM EDT | 145.00 | 1.43 | 1.42 | 1.56 | -0.76 | -34.70% | 21 | 445 | 21.00% |
| JNJ240426C00146000 | 2024-04-26 12:10PM EDT | 146.00 | 0.67 | 0.49 | 0.61 | -0.49 | -42.24% | 104 | 429 | 12.60% |
| JNJ240426C00147000 | 2024-04-26 12:23PM EDT | 147.00 | 0.08 | 0.07 | 0.09 | -0.47 | -85.45% | 492 | 528 | 9.86% |
| JNJ240426C00149000 | 2024-04-26 12:15PM EDT | 149.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 91 | 891 | 20.12% |
| JNJ240426C00150000 | 2024-04-26 12:19PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 424 | 1,652 | 24.22% |
| JNJ240426C00152500 | 2024-04-26 11:55AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,740 | 34.38% |
| JNJ240426C00155000 | 2024-04-25 10:39AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 336 | 1,304 | 45.31% |
| JNJ240426C00157500 | 2024-04-24 1:17PM EDT | 157.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 500 | 53.13% |
| JNJ240426C00160000 | 2024-04-25 9:43AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,189 | 62.50% |
| JNJ240426C00165000 | 2024-04-26 11:01AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1 | 1,203 | 81.25% |
| JNJ240426C00167500 | 2024-04-15 12:39PM EDT | 167.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
| JNJ240426C00170000 | 2024-04-25 2:36PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,396 | 117.97% |
| JNJ240426C00175000 | 2024-04-25 2:36PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 118.75% |
| JNJ240426C00180000 | 2024-03-15 3:43PM EDT | 180.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 1 | 5 | 243.36% |
| JNJ240426C00185000 | 2024-04-10 11:11AM EDT | 185.00 | 0.04 | 0.00 | 1.74 | 0.00 | - | - | 3 | 308.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00125000 | 2024-04-25 9:46AM EDT | 125.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 214 | 123.44% |
| JNJ240426P00127000 | 2024-04-16 10:24AM EDT | 127.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 180.66% |
| JNJ240426P00128000 | 2024-04-17 11:53AM EDT | 128.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 172.66% |
| JNJ240426P00130000 | 2024-04-25 11:05AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 305 | 267 | 87.50% |
| JNJ240426P00133000 | 2024-04-23 10:59AM EDT | 133.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 354 | 133.20% |
| JNJ240426P00134000 | 2024-04-23 11:05AM EDT | 134.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 238 | 125.20% |
| JNJ240426P00135000 | 2024-04-25 11:39AM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 87 | 117.19% |
| JNJ240426P00136000 | 2024-04-18 12:35PM EDT | 136.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 236 | 109.08% |
| JNJ240426P00137000 | 2024-04-22 2:45PM EDT | 137.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 1,559 | 100.98% |
| JNJ240426P00138000 | 2024-04-19 3:59PM EDT | 138.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 29 | 296 | 67.58% |
| JNJ240426P00139000 | 2024-04-22 2:57PM EDT | 139.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 46 | 272 | 84.47% |
| JNJ240426P00140000 | 2024-04-26 10:10AM EDT | 140.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 2,114 | 43.36% |
| JNJ240426P00141000 | 2024-04-24 12:50PM EDT | 141.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 2 | 359 | 67.19% |
| JNJ240426P00142000 | 2024-04-26 10:25AM EDT | 142.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 11 | 469 | 35.94% |
| JNJ240426P00143000 | 2024-04-26 10:54AM EDT | 143.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 9 | 258 | 32.03% |
| JNJ240426P00144000 | 2024-04-26 10:54AM EDT | 144.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 10 | 1,008 | 19.14% |
| JNJ240426P00145000 | 2024-04-26 10:54AM EDT | 145.00 | 0.04 | 0.01 | 0.03 | -0.13 | -76.47% | 1,056 | 811 | 12.50% |
| JNJ240426P00146000 | 2024-04-26 11:27AM EDT | 146.00 | 0.08 | 0.08 | 0.11 | -0.22 | -73.33% | 65 | 990 | 8.50% |
| JNJ240426P00147000 | 2024-04-26 12:29PM EDT | 147.00 | 0.59 | 0.52 | 0.67 | -0.14 | -19.18% | 47 | 253 | 8.40% |
| JNJ240426P00148000 | 2024-04-26 11:05AM EDT | 148.00 | 1.43 | 1.48 | 1.90 | +0.32 | +28.83% | 3 | 494 | 28.22% |
| JNJ240426P00149000 | 2024-04-26 12:25PM EDT | 149.00 | 2.60 | 1.46 | 3.10 | +0.66 | +34.02% | 19 | 238 | 46.48% |
| JNJ240426P00150000 | 2024-04-26 12:29PM EDT | 150.00 | 3.55 | 3.45 | 3.60 | +0.50 | +16.39% | 43 | 1,247 | 0.00% |
| JNJ240426P00152500 | 2024-04-25 11:58AM EDT | 152.50 | 5.30 | 4.80 | 6.90 | 0.00 | - | 1 | 2 | 91.89% |
| JNJ240426P00155000 | 2024-04-26 9:58AM EDT | 155.00 | 8.71 | 8.45 | 8.65 | +0.91 | +11.67% | 2 | 0 | 55.47% |
| JNJ240426P00157500 | 2024-04-24 9:46AM EDT | 157.50 | 10.35 | 10.85 | 11.75 | 0.00 | - | 6 | 0 | 90.43% |
| JNJ240426P00160000 | 2024-04-24 2:58PM EDT | 160.00 | 11.65 | 13.40 | 13.65 | 0.00 | - | 22 | 1 | 80.47% |
| JNJ240426P00165000 | 2024-04-16 12:37PM EDT | 165.00 | 20.80 | 17.50 | 19.50 | 0.00 | - | 1 | 0 | 191.89% |
| JNJ240426P00170000 | 2024-04-16 10:45AM EDT | 170.00 | 24.10 | 23.30 | 23.85 | 0.00 | - | - | 0 | 166.21% |
© 2024 Yahoo. All rights reserved.