Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00110000 | 2024-04-18 10:28AM EDT | 110.00 | 35.40 | 34.85 | 38.50 | 0.00 | - | - | 1 | 74.41% |
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 120.00 | 27.70 | 25.65 | 28.05 | 0.00 | - | 1 | 20 | 59.25% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 125.00 | 20.00 | 19.80 | 21.80 | 0.00 | - | - | 5 | 48.63% |
| JNJ240517C00130000 | 2024-04-16 9:51AM EDT | 130.00 | 15.50 | 15.50 | 17.00 | 0.00 | - | 1 | 4 | 42.26% |
| JNJ240517C00135000 | 2024-04-22 10:40AM EDT | 135.00 | 14.80 | 9.95 | 12.05 | 0.00 | - | 1 | 96 | 32.84% |
| JNJ240517C00140000 | 2024-04-26 1:09PM EDT | 140.00 | 7.39 | 5.35 | 7.10 | -2.16 | -22.62% | 2 | 202 | 22.73% |
| JNJ240517C00145000 | 2024-04-26 1:32PM EDT | 145.00 | 3.15 | 2.95 | 3.75 | -0.73 | -18.81% | 219 | 1,973 | 22.60% |
| JNJ240517C00150000 | 2024-04-26 3:52PM EDT | 150.00 | 0.80 | 0.73 | 0.81 | -0.37 | -31.62% | 1,131 | 3,585 | 15.72% |
| JNJ240517C00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.13 | 0.10 | 0.22 | -0.14 | -51.85% | 1,827 | 10,626 | 17.29% |
| JNJ240517C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 48 | 4,514 | 17.77% |
| JNJ240517C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 14 | 6,783 | 25.29% |
| JNJ240517C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 13,675 | 26.56% |
| JNJ240517C00175000 | 2024-04-24 11:03AM EDT | 175.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 3,099 | 35.25% |
| JNJ240517C00180000 | 2024-04-23 2:17PM EDT | 180.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 557 | 41.11% |
| JNJ240517C00185000 | 2024-04-09 10:11AM EDT | 185.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 2 | 120 | 50.29% |
| JNJ240517C00190000 | 2024-04-09 2:26PM EDT | 190.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 2 | 117 | 54.69% |
| JNJ240517C00195000 | 2024-04-05 12:34PM EDT | 195.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 55 | 70 | 53.32% |
| JNJ240517C00200000 | 2024-04-05 12:32PM EDT | 200.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 20 | 20 | 63.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00100000 | 2024-04-25 2:54PM EDT | 100.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 15 | 73.24% |
| JNJ240517P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | - | 4 | 61.33% |
| JNJ240517P00115000 | 2024-04-10 1:49PM EDT | 115.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | - | 11 | 53.32% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 120.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 51.95% |
| JNJ240517P00125000 | 2024-04-26 1:56PM EDT | 125.00 | 0.02 | 0.01 | 0.18 | -0.08 | -80.00% | 11 | 152 | 36.67% |
| JNJ240517P00130000 | 2024-04-25 11:05AM EDT | 130.00 | 0.08 | 0.02 | 0.28 | 0.00 | - | 1 | 726 | 31.69% |
| JNJ240517P00135000 | 2024-04-26 1:28PM EDT | 135.00 | 0.15 | 0.09 | 0.17 | -0.03 | -16.67% | 2 | 3,933 | 20.90% |
| JNJ240517P00140000 | 2024-04-26 2:27PM EDT | 140.00 | 0.38 | 0.40 | 0.51 | -0.07 | -15.56% | 95 | 1,803 | 17.87% |
| JNJ240517P00145000 | 2024-04-26 3:59PM EDT | 145.00 | 1.45 | 1.30 | 1.46 | -0.01 | -0.68% | 431 | 2,484 | 14.21% |
| JNJ240517P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 4.35 | 4.15 | 4.65 | +0.35 | +8.75% | 61 | 2,740 | 15.55% |
| JNJ240517P00155000 | 2024-04-26 1:57PM EDT | 155.00 | 8.70 | 7.75 | 9.10 | +0.20 | +2.35% | 13 | 1,611 | 17.68% |
| JNJ240517P00160000 | 2024-04-26 3:36PM EDT | 160.00 | 13.75 | 13.65 | 15.85 | +0.45 | +3.38% | 929 | 432 | 46.38% |
| JNJ240517P00165000 | 2024-04-26 3:36PM EDT | 165.00 | 18.75 | 18.55 | 20.65 | +0.70 | +3.88% | 287 | 24 | 53.03% |
| JNJ240517P00170000 | 2024-04-24 10:05AM EDT | 170.00 | 22.35 | 23.60 | 25.90 | 0.00 | - | 4 | 0 | 63.70% |
| JNJ240517P00175000 | 2024-04-26 2:51PM EDT | 175.00 | 28.65 | 28.05 | 30.25 | +0.65 | +2.32% | 700 | 0 | 63.23% |
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 180.00 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.