Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00080000 | 2024-03-22 1:27PM EDT | 80.00 | 76.19 | 66.25 | 70.10 | 0.00 | - | 1 | 1 | 71.19% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 120.00 | 25.65 | 26.60 | 28.80 | 0.00 | - | 4 | 14 | 33.39% |
| JNJ240920C00125000 | 2024-04-26 10:19AM EDT | 125.00 | 22.64 | 22.55 | 24.85 | +0.44 | +1.98% | 6 | 16 | 32.92% |
| JNJ240920C00130000 | 2024-04-25 9:47AM EDT | 130.00 | 19.60 | 17.50 | 19.25 | 0.00 | - | 3 | 21 | 25.68% |
| JNJ240920C00135000 | 2024-04-24 3:24PM EDT | 135.00 | 16.74 | 13.30 | 14.95 | 0.00 | - | 2 | 13 | 23.08% |
| JNJ240920C00140000 | 2024-04-26 2:25PM EDT | 140.00 | 10.60 | 9.55 | 10.65 | -0.75 | -6.61% | 1 | 180 | 19.79% |
| JNJ240920C00145000 | 2024-04-26 2:25PM EDT | 145.00 | 7.30 | 7.10 | 7.30 | -0.30 | -3.95% | 2 | 157 | 18.22% |
| JNJ240920C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 4.55 | 4.50 | 4.65 | -0.33 | -6.76% | 159 | 775 | 17.06% |
| JNJ240920C00155000 | 2024-04-26 1:34PM EDT | 155.00 | 2.71 | 2.62 | 2.90 | -0.34 | -11.15% | 117 | 1,058 | 16.73% |
| JNJ240920C00160000 | 2024-04-26 3:50PM EDT | 160.00 | 1.44 | 1.32 | 1.46 | -0.16 | -10.00% | 141 | 1,068 | 15.53% |
| JNJ240920C00165000 | 2024-04-26 3:50PM EDT | 165.00 | 0.75 | 0.65 | 0.77 | -0.07 | -8.54% | 14 | 1,845 | 15.35% |
| JNJ240920C00170000 | 2024-04-26 1:15PM EDT | 170.00 | 0.40 | 0.15 | 0.40 | -0.02 | -4.76% | 10 | 1,127 | 15.36% |
| JNJ240920C00175000 | 2024-04-25 10:10AM EDT | 175.00 | 0.25 | 0.15 | 0.69 | 0.00 | - | 17 | 2,041 | 19.85% |
| JNJ240920C00180000 | 2024-04-24 9:47AM EDT | 180.00 | 0.14 | 0.10 | 0.54 | 0.00 | - | 1 | 1,411 | 20.95% |
| JNJ240920C00185000 | 2024-04-09 11:38AM EDT | 185.00 | 0.30 | 0.02 | 0.55 | 0.00 | - | 20 | 175 | 23.12% |
| JNJ240920C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.10 | 0.01 | 1.09 | -0.02 | -16.67% | 1 | 46 | 29.20% |
| JNJ240920C00195000 | 2024-04-08 10:39AM EDT | 195.00 | 0.17 | 0.00 | 0.47 | 0.00 | - | 2 | 22 | 26.20% |
| JNJ240920C00200000 | 2024-04-26 9:39AM EDT | 200.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 12 | 174 | 20.12% |
| JNJ240920C00210000 | 2024-04-08 10:38AM EDT | 210.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 28.22% |
| JNJ240920C00240000 | 2024-01-23 11:39AM EDT | 240.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 34.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00080000 | 2024-04-11 3:17PM EDT | 80.00 | 0.17 | 0.00 | 0.41 | 0.00 | - | - | 5 | 50.73% |
| JNJ240920P00085000 | 2024-04-12 1:56PM EDT | 85.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 8 | 8 | 46.61% |
| JNJ240920P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 0.10 | 0.01 | 0.37 | 0.00 | - | 12 | 20 | 37.18% |
| JNJ240920P00100000 | 2024-04-26 3:24PM EDT | 100.00 | 0.10 | 0.09 | 0.61 | -0.01 | -9.09% | 6 | 22 | 36.72% |
| JNJ240920P00105000 | 2024-04-11 2:23PM EDT | 105.00 | 0.28 | 0.08 | 0.75 | 0.00 | - | 12 | 28 | 34.27% |
| JNJ240920P00110000 | 2024-04-11 2:25PM EDT | 110.00 | 0.37 | 0.12 | 0.75 | 0.00 | - | 2 | 4 | 30.30% |
| JNJ240920P00115000 | 2024-04-24 11:01AM EDT | 115.00 | 0.44 | 0.20 | 0.75 | 0.00 | - | 1 | 17 | 26.47% |
| JNJ240920P00120000 | 2024-04-26 12:49PM EDT | 120.00 | 0.64 | 0.60 | 0.84 | +0.08 | +14.29% | 5 | 86 | 23.38% |
| JNJ240920P00125000 | 2024-04-26 3:52PM EDT | 125.00 | 0.96 | 0.93 | 1.09 | +0.28 | +41.18% | 1 | 334 | 21.13% |
| JNJ240920P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 1.45 | 1.24 | 1.70 | -0.03 | -2.03% | 3 | 262 | 20.07% |
| JNJ240920P00135000 | 2024-04-26 2:33PM EDT | 135.00 | 2.25 | 2.22 | 2.46 | -0.02 | -0.88% | 52 | 512 | 18.52% |
| JNJ240920P00140000 | 2024-04-26 1:35PM EDT | 140.00 | 3.50 | 3.45 | 4.55 | +0.29 | +9.03% | 72 | 952 | 19.92% |
| JNJ240920P00145000 | 2024-04-26 3:58PM EDT | 145.00 | 5.20 | 5.15 | 5.30 | +0.15 | +2.97% | 173 | 1,553 | 15.89% |
| JNJ240920P00150000 | 2024-04-26 1:33PM EDT | 150.00 | 7.60 | 7.50 | 7.75 | +0.40 | +5.56% | 37 | 1,736 | 14.98% |
| JNJ240920P00155000 | 2024-04-26 3:14PM EDT | 155.00 | 10.65 | 10.10 | 12.40 | 0.00 | - | 20 | 1,007 | 18.68% |
| JNJ240920P00160000 | 2024-04-26 1:06PM EDT | 160.00 | 14.80 | 13.70 | 15.20 | +0.96 | +6.94% | 1 | 455 | 15.08% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 165.00 | 16.50 | 18.80 | 20.90 | 0.00 | - | 1 | 228 | 21.04% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 170.00 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 0.00% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 175.00 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240920P00180000 | 2024-04-09 12:10PM EDT | 180.00 | 28.20 | 33.10 | 36.10 | 0.00 | - | - | 3 | 30.49% |
© 2024 Yahoo. All rights reserved.