Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 31.35 | 27.35 | 29.75 | 0.00 | - | 1 | 1 | 34.44% |
| JNJ241018C00125000 | 2024-04-16 3:21PM EDT | 125.00 | 23.00 | 22.35 | 23.55 | 0.00 | - | 1 | 6 | 25.29% |
| JNJ241018C00130000 | 2024-03-19 2:09PM EDT | 130.00 | 29.00 | 17.70 | 20.25 | 0.00 | - | 3 | 2 | 26.84% |
| JNJ241018C00135000 | 2024-04-25 10:12AM EDT | 135.00 | 15.50 | 14.05 | 15.15 | 0.00 | - | 101 | 249 | 21.74% |
| JNJ241018C00140000 | 2024-04-25 3:57PM EDT | 140.00 | 11.94 | 10.15 | 11.45 | 0.00 | - | 2 | 176 | 20.27% |
| JNJ241018C00145000 | 2024-04-26 3:50PM EDT | 145.00 | 8.15 | 7.80 | 8.20 | -0.35 | -4.12% | 25 | 163 | 18.95% |
| JNJ241018C00150000 | 2024-04-26 11:23AM EDT | 150.00 | 5.85 | 4.45 | 5.55 | -0.10 | -1.68% | 17 | 199 | 17.90% |
| JNJ241018C00155000 | 2024-04-26 3:50PM EDT | 155.00 | 3.50 | 3.35 | 4.55 | -0.25 | -6.67% | 17 | 263 | 19.81% |
| JNJ241018C00160000 | 2024-04-26 1:15PM EDT | 160.00 | 2.12 | 1.91 | 2.12 | -0.17 | -7.42% | 128 | 330 | 16.48% |
| JNJ241018C00165000 | 2024-04-26 3:18PM EDT | 165.00 | 1.22 | 0.92 | 1.21 | -0.10 | -7.58% | 14 | 457 | 16.08% |
| JNJ241018C00170000 | 2024-04-26 12:47PM EDT | 170.00 | 0.65 | 0.59 | 0.65 | -0.10 | -13.33% | 3 | 1,100 | 15.76% |
| JNJ241018C00175000 | 2024-04-26 3:48PM EDT | 175.00 | 0.35 | 0.12 | 0.36 | -0.06 | -14.63% | 2 | 334 | 15.77% |
| JNJ241018C00180000 | 2024-04-26 2:09PM EDT | 180.00 | 0.22 | 0.16 | 0.25 | -0.13 | -37.14% | 2 | 663 | 16.50% |
| JNJ241018C00185000 | 2024-04-19 1:13PM EDT | 185.00 | 0.35 | 0.04 | 0.71 | 0.00 | - | 1 | 51 | 22.39% |
| JNJ241018C00190000 | 2024-03-21 3:07PM EDT | 190.00 | 0.40 | 0.04 | 1.26 | 0.00 | - | 2 | 24 | 27.74% |
| JNJ241018C00195000 | 2024-04-25 10:48AM EDT | 195.00 | 0.08 | 0.00 | 1.31 | 0.00 | - | 1 | 13 | 29.98% |
| JNJ241018C00200000 | 2024-04-25 10:48AM EDT | 200.00 | 0.04 | 0.04 | 0.15 | -0.02 | -33.33% | 1 | 1,285 | 21.29% |
| JNJ241018C00210000 | 2024-04-24 1:12PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 457 | 20.90% |
| JNJ241018C00220000 | 2024-04-19 2:26PM EDT | 220.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 2 | 1 | 31.15% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018P00100000 | 2024-04-26 1:04PM EDT | 100.00 | 0.19 | 0.15 | 0.38 | +0.04 | +26.67% | 1 | 75 | 30.71% |
| JNJ241018P00105000 | 2024-04-18 10:43AM EDT | 105.00 | 0.25 | 0.11 | 1.50 | 0.00 | - | 2 | 6 | 37.23% |
| JNJ241018P00110000 | 2024-04-18 1:17PM EDT | 110.00 | 0.55 | 0.19 | 0.75 | 0.00 | - | 1 | 4 | 27.78% |
| JNJ241018P00115000 | 2024-04-25 10:23AM EDT | 115.00 | 0.56 | 0.54 | 0.78 | 0.00 | - | 12 | 170 | 24.49% |
| JNJ241018P00120000 | 2024-04-23 10:17AM EDT | 120.00 | 0.72 | 0.70 | 1.05 | 0.00 | - | 1 | 74 | 22.75% |
| JNJ241018P00125000 | 2024-04-26 1:26PM EDT | 125.00 | 1.20 | 1.20 | 1.45 | +0.10 | +9.09% | 5 | 2,934 | 21.17% |
| JNJ241018P00130000 | 2024-04-26 10:19AM EDT | 130.00 | 1.77 | 1.75 | 2.06 | +0.05 | +2.91% | 1 | 383 | 19.80% |
| JNJ241018P00135000 | 2024-04-26 2:45PM EDT | 135.00 | 2.63 | 2.60 | 2.88 | +0.04 | +1.54% | 30 | 342 | 18.32% |
| JNJ241018P00140000 | 2024-04-26 1:11PM EDT | 140.00 | 3.88 | 3.90 | 4.10 | +0.03 | +0.78% | 6 | 272 | 17.05% |
| JNJ241018P00145000 | 2024-04-26 3:56PM EDT | 145.00 | 5.77 | 5.65 | 5.85 | +0.27 | +4.91% | 286 | 414 | 15.94% |
| JNJ241018P00150000 | 2024-04-26 3:49PM EDT | 150.00 | 8.25 | 7.75 | 8.30 | +0.30 | +3.77% | 127 | 529 | 15.13% |
| JNJ241018P00155000 | 2024-04-25 11:55AM EDT | 155.00 | 10.90 | 10.90 | 11.50 | 0.00 | - | 1 | 341 | 14.62% |
| JNJ241018P00160000 | 2024-04-16 1:57PM EDT | 160.00 | 16.21 | 14.95 | 16.05 | 0.00 | - | 6 | 61 | 16.74% |
| JNJ241018P00165000 | 2024-04-26 11:50AM EDT | 165.00 | 19.10 | 19.45 | 21.55 | +4.85 | +34.04% | 1 | 10 | 21.49% |
| JNJ241018P00170000 | 2024-04-16 10:06AM EDT | 170.00 | 26.37 | 24.15 | 25.70 | 0.00 | - | 13 | 112 | 21.32% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 175.00 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.