Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2024-02-23 4:56PM EDT | 75.00 | 88.01 | 79.15 | 83.15 | 0.00 | - | 4 | 4 | 97.83% |
| JNJ250117C00080000 | 2024-04-15 10:17AM EDT | 80.00 | 69.74 | 64.55 | 68.50 | 0.00 | - | 6 | 28 | 55.03% |
| JNJ250117C00085000 | 2024-01-19 1:54PM EDT | 85.00 | 76.18 | 70.85 | 75.00 | 0.00 | - | 1 | 12 | 90.55% |
| JNJ250117C00090000 | 2024-04-15 11:35AM EDT | 90.00 | 59.83 | 55.05 | 58.45 | 0.00 | - | 1 | 22 | 45.90% |
| JNJ250117C00095000 | 2023-09-01 12:02PM EDT | 95.00 | 67.37 | 62.25 | 64.20 | 0.00 | - | 2 | 4 | 78.63% |
| JNJ250117C00100000 | 2024-04-19 11:19AM EDT | 100.00 | 47.85 | 45.50 | 49.40 | 0.00 | - | 10 | 34 | 42.25% |
| JNJ250117C00105000 | 2024-04-19 11:18AM EDT | 105.00 | 43.15 | 40.75 | 44.55 | 0.00 | - | 10 | 77 | 38.81% |
| JNJ250117C00110000 | 2024-04-18 9:50AM EDT | 110.00 | 35.81 | 37.60 | 39.55 | 0.00 | - | 10 | 25 | 34.87% |
| JNJ250117C00115000 | 2024-04-16 3:57PM EDT | 115.00 | 32.62 | 32.25 | 34.15 | 0.00 | - | 25 | 69 | 29.63% |
| JNJ250117C00120000 | 2024-04-26 2:05PM EDT | 120.00 | 29.20 | 28.80 | 30.30 | +0.76 | +2.67% | 1 | 42 | 29.62% |
| JNJ250117C00125000 | 2024-04-22 12:34PM EDT | 125.00 | 27.69 | 23.70 | 25.05 | 0.00 | - | 1 | 137 | 25.04% |
| JNJ250117C00130000 | 2024-04-25 9:50AM EDT | 130.00 | 21.70 | 19.25 | 22.10 | 0.00 | - | 2 | 226 | 26.43% |
| JNJ250117C00135000 | 2024-04-24 10:41AM EDT | 135.00 | 17.98 | 15.85 | 17.20 | 0.00 | - | 1 | 125 | 22.43% |
| JNJ250117C00140000 | 2024-04-26 11:57AM EDT | 140.00 | 13.25 | 12.30 | 15.25 | -3.30 | -19.94% | 4 | 393 | 24.52% |
| JNJ250117C00145000 | 2024-04-26 2:45PM EDT | 145.00 | 10.62 | 9.50 | 10.60 | +0.02 | +0.19% | 3 | 539 | 20.22% |
| JNJ250117C00150000 | 2024-04-26 3:40PM EDT | 150.00 | 7.90 | 6.80 | 7.90 | -0.38 | -4.59% | 8 | 1,032 | 19.26% |
| JNJ250117C00155000 | 2024-04-26 12:22PM EDT | 155.00 | 5.66 | 4.70 | 5.70 | -0.24 | -4.07% | 13 | 1,560 | 18.50% |
| JNJ250117C00160000 | 2024-04-26 3:33PM EDT | 160.00 | 3.90 | 2.99 | 3.95 | -0.35 | -8.24% | 91 | 3,242 | 17.82% |
| JNJ250117C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 2.57 | 2.53 | 2.65 | -0.35 | -11.99% | 79 | 3,017 | 17.30% |
| JNJ250117C00170000 | 2024-04-26 3:30PM EDT | 170.00 | 1.71 | 1.44 | 1.74 | -0.01 | -0.58% | 130 | 3,676 | 16.94% |
| JNJ250117C00175000 | 2024-04-26 3:03PM EDT | 175.00 | 1.15 | 0.85 | 1.12 | +0.08 | +7.48% | 11 | 2,502 | 16.71% |
| JNJ250117C00180000 | 2024-04-26 3:42PM EDT | 180.00 | 0.71 | 0.65 | 0.73 | -0.04 | -5.33% | 17 | 3,828 | 16.65% |
| JNJ250117C00185000 | 2024-04-26 2:53PM EDT | 185.00 | 0.48 | 0.24 | 0.49 | -0.02 | -4.00% | 5 | 3,195 | 16.77% |
| JNJ250117C00190000 | 2024-04-26 1:53PM EDT | 190.00 | 0.66 | 0.25 | 0.85 | +0.19 | +40.43% | 1 | 1,482 | 20.48% |
| JNJ250117C00195000 | 2024-04-24 9:35AM EDT | 195.00 | 0.27 | 0.08 | 0.58 | 0.00 | - | 2 | 1,736 | 20.29% |
| JNJ250117C00200000 | 2024-04-23 10:53AM EDT | 200.00 | 0.19 | 0.13 | 0.30 | 0.00 | - | 1 | 1,470 | 19.21% |
| JNJ250117C00210000 | 2024-04-23 3:06PM EDT | 210.00 | 0.20 | 0.08 | 0.52 | 0.00 | - | 2 | 477 | 23.74% |
| JNJ250117C00220000 | 2024-04-09 2:37PM EDT | 220.00 | 0.16 | 0.02 | 0.52 | 0.00 | - | 4 | 389 | 26.11% |
| JNJ250117C00230000 | 2024-04-11 2:15PM EDT | 230.00 | 0.08 | 0.01 | 0.48 | 0.00 | - | 4 | 499 | 27.95% |
| JNJ250117C00240000 | 2024-04-18 1:33PM EDT | 240.00 | 0.07 | 0.03 | 0.70 | 0.00 | - | 9 | 698 | 32.03% |
| JNJ250117C00250000 | 2024-04-19 2:14PM EDT | 250.00 | 0.10 | 0.02 | 0.44 | 0.00 | - | 2 | 425 | 31.52% |
| JNJ250117C00260000 | 2024-04-19 2:12PM EDT | 260.00 | 0.09 | 0.01 | 1.00 | 0.00 | - | 14 | 1,057 | 38.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2024-04-22 10:11AM EDT | 75.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 144 | 37.89% |
| JNJ250117P00080000 | 2024-04-19 3:17PM EDT | 80.00 | 0.12 | 0.05 | 0.32 | -0.04 | -25.00% | 1 | 519 | 36.18% |
| JNJ250117P00085000 | 2024-04-19 2:05PM EDT | 85.00 | 0.21 | 0.08 | 1.13 | 0.00 | - | 4 | 246 | 42.02% |
| JNJ250117P00090000 | 2024-04-23 3:45PM EDT | 90.00 | 0.22 | 0.15 | 0.40 | 0.00 | - | 4 | 118 | 31.06% |
| JNJ250117P00095000 | 2024-04-18 12:20PM EDT | 95.00 | 0.40 | 0.17 | 0.65 | -0.02 | -4.76% | 1 | 427 | 30.76% |
| JNJ250117P00100000 | 2024-04-24 12:17PM EDT | 100.00 | 0.35 | 0.25 | 0.70 | 0.00 | - | 3 | 1,118 | 28.10% |
| JNJ250117P00105000 | 2024-04-19 2:07PM EDT | 105.00 | 0.72 | 0.57 | 1.14 | 0.00 | - | 13 | 808 | 28.13% |
| JNJ250117P00110000 | 2024-04-26 10:32AM EDT | 110.00 | 0.86 | 0.87 | 0.97 | +0.10 | +13.16% | 1 | 804 | 23.96% |
| JNJ250117P00115000 | 2024-04-25 3:56PM EDT | 115.00 | 1.20 | 0.98 | 1.25 | 0.00 | - | 7 | 380 | 22.45% |
| JNJ250117P00120000 | 2024-04-26 3:34PM EDT | 120.00 | 1.58 | 1.60 | 1.70 | -0.02 | -1.25% | 1 | 2,769 | 21.30% |
| JNJ250117P00125000 | 2024-04-25 3:48PM EDT | 125.00 | 2.13 | 2.16 | 2.36 | 0.00 | - | 1 | 2,572 | 20.37% |
| JNJ250117P00130000 | 2024-04-25 3:48PM EDT | 130.00 | 2.88 | 2.98 | 3.75 | 0.00 | - | 18 | 1,447 | 20.84% |
| JNJ250117P00135000 | 2024-04-26 11:49AM EDT | 135.00 | 3.90 | 3.05 | 5.20 | -0.15 | -3.70% | 20 | 1,384 | 20.47% |
| JNJ250117P00140000 | 2024-04-26 2:04PM EDT | 140.00 | 5.40 | 5.45 | 5.70 | 0.00 | - | 6 | 1,961 | 17.30% |
| JNJ250117P00145000 | 2024-04-26 3:43PM EDT | 145.00 | 7.35 | 7.25 | 7.65 | +0.95 | +14.84% | 25 | 2,807 | 16.58% |
| JNJ250117P00150000 | 2024-04-26 3:43PM EDT | 150.00 | 9.65 | 9.50 | 10.00 | +0.40 | +4.32% | 44 | 2,667 | 15.73% |
| JNJ250117P00155000 | 2024-04-25 2:00PM EDT | 155.00 | 11.85 | 11.90 | 13.75 | 0.00 | - | 50 | 1,333 | 16.82% |
| JNJ250117P00160000 | 2024-04-19 2:26PM EDT | 160.00 | 15.66 | 14.65 | 16.65 | 0.00 | - | 3 | 2,343 | 15.10% |
| JNJ250117P00165000 | 2024-04-25 12:10PM EDT | 165.00 | 19.65 | 19.80 | 20.45 | 0.00 | - | 1 | 2,209 | 14.32% |
| JNJ250117P00170000 | 2024-04-16 10:55AM EDT | 170.00 | 25.45 | 23.45 | 25.70 | 0.00 | - | 1 | 2,700 | 17.30% |
| JNJ250117P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.19 | 27.60 | 31.40 | 0.00 | - | 12 | 1,251 | 21.58% |
| JNJ250117P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 23.10 | 31.95 | 34.75 | 0.00 | - | 5 | 300 | 17.53% |
| JNJ250117P00185000 | 2024-04-12 3:47PM EDT | 185.00 | 37.61 | 37.85 | 40.90 | 0.00 | - | 1 | 230 | 23.90% |
| JNJ250117P00190000 | 2024-02-21 11:31AM EDT | 190.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ250117P00195000 | 2023-09-12 2:32PM EDT | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00200000 | 2024-04-10 2:46PM EDT | 200.00 | 50.89 | 52.50 | 55.95 | 0.00 | - | 25 | 7 | 29.19% |
| JNJ250117P00210000 | 2023-08-28 10:48AM EDT | 210.00 | 44.50 | 52.45 | 53.50 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 0.00% |
| JNJ250117P00240000 | 2023-10-16 10:50AM EDT | 240.00 | 82.32 | 91.45 | 92.95 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ250117P00250000 | 2024-04-17 11:26AM EDT | 250.00 | 106.16 | 102.20 | 106.05 | 0.00 | - | 1 | 3 | 42.98% |
| JNJ250117P00260000 | 2024-01-16 11:16AM EDT | 260.00 | 98.30 | 101.60 | 105.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.