Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321C00100000 | 2024-05-28 11:33AM EDT | 100.00 | 47.41 | 46.50 | 51.40 | 0.00 | - | 1 | 4 | 46.13% |
| JNJ250321C00105000 | 2024-04-18 9:51AM EDT | 105.00 | 41.10 | 48.50 | 52.60 | 0.00 | - | - | 14 | 54.89% |
| JNJ250321C00110000 | 2024-05-16 3:59PM EDT | 110.00 | 46.00 | 37.50 | 41.70 | 0.00 | - | 1 | 29 | 38.84% |
| JNJ250321C00115000 | 2024-04-18 9:43AM EDT | 115.00 | 32.15 | 39.30 | 43.30 | 0.00 | - | 10 | 11 | 52.57% |
| JNJ250321C00120000 | 2024-05-30 12:04PM EDT | 120.00 | 29.30 | 28.30 | 33.00 | 0.00 | - | 4 | 41 | 34.46% |
| JNJ250321C00125000 | 2024-05-30 2:12PM EDT | 125.00 | 24.99 | 24.20 | 28.50 | 0.00 | - | 1 | 56 | 31.64% |
| JNJ250321C00130000 | 2024-05-28 12:17PM EDT | 130.00 | 21.00 | 20.45 | 23.80 | 0.00 | - | 1 | 43 | 28.21% |
| JNJ250321C00135000 | 2024-05-31 3:26PM EDT | 135.00 | 18.15 | 17.55 | 19.95 | +2.00 | +12.38% | 5 | 33 | 26.50% |
| JNJ250321C00140000 | 2024-05-31 1:09PM EDT | 140.00 | 15.05 | 12.30 | 16.10 | +1.45 | +10.66% | 8 | 53 | 24.41% |
| JNJ250321C00145000 | 2024-05-31 12:30PM EDT | 145.00 | 11.52 | 10.90 | 12.35 | +1.72 | +17.55% | 27 | 34 | 22.08% |
| JNJ250321C00150000 | 2024-05-31 12:49PM EDT | 150.00 | 9.00 | 7.70 | 9.35 | +0.90 | +11.11% | 42 | 292 | 20.64% |
| JNJ250321C00155000 | 2024-05-31 12:30PM EDT | 155.00 | 6.23 | 5.30 | 6.50 | +0.68 | +12.25% | 3 | 121 | 18.80% |
| JNJ250321C00160000 | 2024-05-29 1:33PM EDT | 160.00 | 3.55 | 2.34 | 5.20 | 0.00 | - | 11 | 162 | 19.28% |
| JNJ250321C00165000 | 2024-05-31 10:39AM EDT | 165.00 | 2.80 | 2.54 | 3.70 | +0.13 | +4.87% | 1 | 424 | 18.70% |
| JNJ250321C00170000 | 2024-05-31 11:26AM EDT | 170.00 | 2.09 | 0.55 | 2.58 | +0.19 | +10.00% | 2 | 20 | 18.26% |
| JNJ250321C00175000 | 2024-05-30 12:41PM EDT | 175.00 | 1.45 | 0.89 | 3.35 | +0.20 | +16.00% | 1 | 68 | 22.42% |
| JNJ250321C00180000 | 2024-05-31 12:21PM EDT | 180.00 | 0.95 | 0.70 | 1.62 | -0.03 | -3.06% | 1 | 19 | 19.28% |
| JNJ250321C00185000 | 2024-05-31 12:21PM EDT | 185.00 | 0.66 | 0.47 | 0.74 | -0.01 | -1.49% | 1 | 99 | 17.24% |
| JNJ250321C00190000 | 2024-05-02 3:57PM EDT | 190.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 24 | 5 | 26.00% |
| JNJ250321C00200000 | 2024-04-19 3:57PM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 92 | 61 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250321P00100000 | 2024-05-16 9:59AM EDT | 100.00 | 0.27 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 37.26% |
| JNJ250321P00105000 | 2024-04-22 12:03PM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ250321P00110000 | 2024-05-17 3:36PM EDT | 110.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 38 | 28.09% |
| JNJ250321P00115000 | 2024-05-31 1:30PM EDT | 115.00 | 0.97 | 0.88 | 1.45 | -0.16 | -14.16% | 202 | 85 | 22.53% |
| JNJ250321P00120000 | 2024-05-28 2:52PM EDT | 120.00 | 1.65 | 0.72 | 2.09 | 0.00 | - | 1 | 36 | 21.98% |
| JNJ250321P00125000 | 2024-05-23 3:46PM EDT | 125.00 | 1.66 | 1.32 | 2.22 | 0.00 | - | 100 | 162 | 19.23% |
| JNJ250321P00130000 | 2024-05-22 12:54PM EDT | 130.00 | 1.60 | 1.82 | 3.30 | 0.00 | - | 2 | 442 | 19.00% |
| JNJ250321P00135000 | 2024-05-31 12:28PM EDT | 135.00 | 3.35 | 2.49 | 5.50 | -0.70 | -17.28% | 2 | 419 | 20.51% |
| JNJ250321P00140000 | 2024-05-31 12:24PM EDT | 140.00 | 5.25 | 3.55 | 6.20 | -0.70 | -11.76% | 2 | 438 | 17.89% |
| JNJ250321P00145000 | 2024-05-28 10:25AM EDT | 145.00 | 7.40 | 4.65 | 8.50 | 0.00 | - | 1 | 90 | 17.89% |
| JNJ250321P00150000 | 2024-05-29 9:30AM EDT | 150.00 | 10.40 | 7.80 | 11.00 | 0.00 | - | 1 | 42 | 17.46% |
| JNJ250321P00155000 | 2024-05-17 3:32PM EDT | 155.00 | 8.42 | 10.30 | 12.65 | 0.00 | - | 2 | 12 | 14.47% |
| JNJ250321P00160000 | 2024-05-31 10:26AM EDT | 160.00 | 14.90 | 12.30 | 15.50 | -1.35 | -8.31% | 3 | 108 | 12.58% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 165.00 | 14.35 | 16.35 | 19.30 | 0.00 | - | 1 | 1 | 11.40% |
| JNJ250321P00170000 | 2024-05-28 10:34AM EDT | 170.00 | 23.39 | 20.70 | 25.50 | -1.11 | -4.53% | 1 | 0 | 17.17% |
| JNJ250321P00180000 | 2024-04-30 11:19AM EDT | 180.00 | 35.22 | 33.80 | 36.80 | 0.00 | - | - | 0 | 24.83% |
© 2024 Yahoo. All rights reserved.