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 | 2024-07-25 3:55PM EDT | 80.00 | 80.20 | 79.55 | 83.05 | 0.00 | - | 2 | 3 | 100.05% |
| JNJ240920C00090000 | 2024-07-18 3:53PM EDT | 90.00 | 65.72 | 69.25 | 73.10 | 0.00 | - | 1 | 1 | 81.79% |
| JNJ240920C00100000 | 2024-06-04 1:03PM EDT | 100.00 | 47.74 | 45.20 | 47.15 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ240920C00115000 | 2024-06-27 10:43AM EDT | 115.00 | 32.60 | 45.10 | 47.85 | 0.00 | - | 2 | 2 | 56.15% |
| JNJ240920C00120000 | 2024-07-26 12:38PM EDT | 120.00 | 41.62 | 39.40 | 43.15 | +7.62 | +22.41% | 2 | 14 | 67.66% |
| JNJ240920C00125000 | 2024-07-10 3:51PM EDT | 125.00 | 25.00 | 34.45 | 38.30 | 0.00 | - | 2 | 17 | 61.84% |
| JNJ240920C00130000 | 2024-07-26 2:06PM EDT | 130.00 | 31.84 | 30.85 | 33.25 | +5.43 | +20.56% | 10 | 25 | 54.54% |
| JNJ240920C00135000 | 2024-07-16 10:14AM EDT | 135.00 | 25.93 | 24.60 | 28.25 | +9.25 | +55.46% | 1 | 59 | 47.73% |
| JNJ240920C00140000 | 2024-07-25 2:46PM EDT | 140.00 | 20.49 | 20.20 | 23.55 | 0.00 | - | 1 | 194 | 42.80% |
| JNJ240920C00145000 | 2024-07-26 10:54AM EDT | 145.00 | 16.82 | 15.40 | 17.45 | +1.22 | +7.82% | 21 | 453 | 29.47% |
| JNJ240920C00150000 | 2024-07-26 3:03PM EDT | 150.00 | 12.28 | 10.85 | 13.05 | +1.03 | +9.16% | 224 | 3,168 | 26.23% |
| JNJ240920C00155000 | 2024-07-26 3:28PM EDT | 155.00 | 8.00 | 6.75 | 7.85 | +0.51 | +6.81% | 3,633 | 7,957 | 18.15% |
| JNJ240920C00160000 | 2024-07-26 3:58PM EDT | 160.00 | 4.42 | 4.30 | 4.45 | +0.10 | +2.31% | 2,183 | 5,939 | 16.45% |
| JNJ240920C00165000 | 2024-07-26 3:59PM EDT | 165.00 | 2.15 | 2.10 | 2.21 | 0.00 | - | 1,705 | 7,365 | 15.80% |
| JNJ240920C00170000 | 2024-07-26 3:53PM EDT | 170.00 | 0.92 | 0.67 | 0.96 | -0.03 | -3.16% | 212 | 2,928 | 15.56% |
| JNJ240920C00175000 | 2024-07-26 2:05PM EDT | 175.00 | 0.42 | 0.32 | 0.38 | +0.04 | +10.53% | 120 | 2,112 | 15.65% |
| JNJ240920C00180000 | 2024-07-26 3:29PM EDT | 180.00 | 0.18 | 0.08 | 0.30 | +0.04 | +28.57% | 32 | 1,406 | 18.41% |
| JNJ240920C00185000 | 2024-07-18 1:42PM EDT | 185.00 | 0.13 | 0.03 | 0.47 | 0.00 | - | 2 | 168 | 23.98% |
| JNJ240920C00190000 | 2024-07-25 10:51AM EDT | 190.00 | 0.06 | 0.02 | 0.43 | 0.00 | - | 2 | 254 | 26.83% |
| JNJ240920C00195000 | 2024-07-26 9:30AM EDT | 195.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 7 | 35 | 29.74% |
| JNJ240920C00200000 | 2024-07-17 10:31AM EDT | 200.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 228 | 25.10% |
| JNJ240920C00210000 | 2024-04-08 10:38AM EDT | 210.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 3 | 14 | 35.21% |
| JNJ240920C00240000 | 2024-07-17 11:40AM EDT | 240.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 45.61% |
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 | 1.27 | 0.00 | - | - | 5 | 99.37% |
| JNJ240920P00085000 | 2024-06-21 2:39PM EDT | 85.00 | 0.05 | 0.00 | 0.98 | 0.00 | - | 3 | 11 | 87.55% |
| JNJ240920P00095000 | 2024-06-18 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| JNJ240920P00100000 | 2024-07-11 12:07PM EDT | 100.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 2 | 107 | 57.91% |
| JNJ240920P00105000 | 2024-07-11 12:06PM EDT | 105.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 2 | 37 | 52.59% |
| JNJ240920P00110000 | 2024-07-26 3:18PM EDT | 110.00 | 0.06 | 0.01 | 0.15 | +0.04 | +200.00% | 6 | 10 | 45.80% |
| JNJ240920P00115000 | 2024-07-23 2:45PM EDT | 115.00 | 0.13 | 0.01 | 0.39 | 0.00 | - | 2 | 27 | 48.15% |
| JNJ240920P00120000 | 2024-07-25 10:52AM EDT | 120.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | 2 | 708 | 40.87% |
| JNJ240920P00125000 | 2024-07-25 10:11AM EDT | 125.00 | 0.08 | 0.05 | 0.47 | 0.00 | - | 43 | 327 | 39.26% |
| JNJ240920P00130000 | 2024-07-26 3:02PM EDT | 130.00 | 0.11 | 0.10 | 0.32 | -0.02 | -15.38% | 2 | 1,357 | 31.64% |
| JNJ240920P00135000 | 2024-07-26 3:40PM EDT | 135.00 | 0.14 | 0.07 | 0.32 | -0.04 | -22.22% | 115 | 1,242 | 26.91% |
| JNJ240920P00140000 | 2024-07-26 3:27PM EDT | 140.00 | 0.22 | 0.12 | 0.41 | -0.09 | -29.03% | 159 | 5,196 | 23.51% |
| JNJ240920P00145000 | 2024-07-26 3:11PM EDT | 145.00 | 0.39 | 0.38 | 0.61 | -0.18 | -31.58% | 269 | 4,329 | 20.72% |
| JNJ240920P00150000 | 2024-07-26 3:59PM EDT | 150.00 | 0.88 | 0.82 | 0.91 | -0.29 | -24.79% | 235 | 5,439 | 17.66% |
| JNJ240920P00155000 | 2024-07-26 3:43PM EDT | 155.00 | 1.76 | 1.80 | 1.88 | -0.56 | -24.14% | 2,086 | 2,940 | 16.62% |
| JNJ240920P00160000 | 2024-07-26 3:59PM EDT | 160.00 | 3.60 | 3.05 | 3.70 | -0.62 | -14.69% | 913 | 692 | 16.02% |
| JNJ240920P00165000 | 2024-07-26 3:05PM EDT | 165.00 | 6.45 | 6.45 | 6.65 | -0.86 | -11.76% | 15 | 117 | 16.15% |
| JNJ240920P00170000 | 2024-07-26 2:04PM EDT | 170.00 | 9.85 | 9.75 | 11.35 | -4.80 | -32.76% | 1 | 5 | 21.06% |
| JNJ240920P00175000 | 2024-07-26 12:56PM EDT | 175.00 | 14.42 | 12.95 | 15.30 | -0.53 | -3.55% | 7 | 0 | 20.20% |
| JNJ240920P00180000 | 2024-05-23 2:37PM EDT | 180.00 | 29.66 | 29.15 | 33.45 | 0.00 | - | 1 | 0 | 76.11% |
© 2024 Yahoo. All rights reserved.