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 | 0.00% |
| JNJ250117C00080000 | 2024-07-25 10:35AM EDT | 80.00 | 80.05 | 79.20 | 82.25 | 0.00 | - | 5 | 23 | 68.04% |
| JNJ250117C00085000 | 2024-01-19 1:54PM EDT | 85.00 | 76.18 | 70.85 | 75.00 | 0.00 | - | 1 | 12 | 0.00% |
| JNJ250117C00090000 | 2024-04-15 11:35AM EDT | 90.00 | 59.83 | 60.75 | 63.70 | 0.00 | - | 1 | 22 | 0.00% |
| JNJ250117C00095000 | 2024-07-15 9:55AM EDT | 95.00 | 55.50 | 64.40 | 67.40 | 0.00 | - | 2 | 40 | 54.80% |
| JNJ250117C00100000 | 2024-07-23 12:23PM EDT | 100.00 | 52.80 | 59.50 | 63.35 | 0.00 | - | 2 | 35 | 56.65% |
| JNJ250117C00105000 | 2024-07-15 9:54AM EDT | 105.00 | 45.85 | 54.60 | 57.65 | 0.00 | - | 2 | 68 | 47.82% |
| JNJ250117C00110000 | 2024-07-18 10:31AM EDT | 110.00 | 47.40 | 49.70 | 53.55 | 0.00 | - | 1 | 24 | 48.67% |
| JNJ250117C00115000 | 2024-07-26 9:32AM EDT | 115.00 | 46.00 | 44.85 | 48.65 | +11.67 | +33.99% | 1 | 68 | 44.82% |
| JNJ250117C00120000 | 2024-07-18 10:35AM EDT | 120.00 | 37.85 | 40.00 | 43.85 | 0.00 | - | 1 | 29 | 41.49% |
| JNJ250117C00125000 | 2024-07-18 9:30AM EDT | 125.00 | 32.00 | 35.20 | 39.05 | 0.00 | - | 1 | 128 | 38.12% |
| JNJ250117C00130000 | 2024-07-26 10:03AM EDT | 130.00 | 32.10 | 31.90 | 34.40 | +0.70 | +2.23% | 12 | 220 | 35.29% |
| JNJ250117C00135000 | 2024-07-25 3:34PM EDT | 135.00 | 26.95 | 27.50 | 29.80 | 0.00 | - | 19 | 126 | 32.47% |
| JNJ250117C00140000 | 2024-07-26 3:07PM EDT | 140.00 | 23.33 | 22.10 | 24.00 | +0.88 | +3.92% | 25 | 622 | 25.70% |
| JNJ250117C00145000 | 2024-07-26 3:07PM EDT | 145.00 | 19.08 | 17.90 | 19.20 | +1.03 | +5.71% | 35 | 931 | 22.24% |
| JNJ250117C00150000 | 2024-07-26 3:53PM EDT | 150.00 | 15.15 | 14.05 | 15.20 | +0.95 | +6.69% | 14 | 2,327 | 20.72% |
| JNJ250117C00155000 | 2024-07-26 3:46PM EDT | 155.00 | 11.68 | 11.40 | 11.60 | +0.98 | +9.16% | 41 | 3,370 | 19.46% |
| JNJ250117C00160000 | 2024-07-26 2:53PM EDT | 160.00 | 8.66 | 8.30 | 8.50 | +0.56 | +6.91% | 131 | 6,343 | 18.46% |
| JNJ250117C00165000 | 2024-07-26 3:36PM EDT | 165.00 | 5.87 | 5.75 | 5.95 | +0.25 | +4.45% | 111 | 5,168 | 17.66% |
| JNJ250117C00170000 | 2024-07-26 3:33PM EDT | 170.00 | 3.95 | 3.85 | 4.00 | +0.20 | +5.33% | 126 | 11,032 | 17.10% |
| JNJ250117C00175000 | 2024-07-26 3:29PM EDT | 175.00 | 2.50 | 2.26 | 2.75 | +0.05 | +2.04% | 85 | 2,920 | 17.17% |
| JNJ250117C00180000 | 2024-07-26 3:29PM EDT | 180.00 | 1.63 | 1.50 | 1.61 | +0.18 | +12.41% | 56 | 3,751 | 16.43% |
| JNJ250117C00185000 | 2024-07-26 2:28PM EDT | 185.00 | 0.94 | 0.72 | 0.98 | +0.06 | +6.82% | 127 | 3,125 | 16.29% |
| JNJ250117C00190000 | 2024-07-26 1:53PM EDT | 190.00 | 0.80 | 0.54 | 0.63 | +0.30 | +60.00% | 26 | 1,425 | 16.52% |
| JNJ250117C00195000 | 2024-07-24 10:53AM EDT | 195.00 | 0.29 | 0.32 | 0.48 | 0.00 | - | 2 | 1,714 | 17.36% |
| JNJ250117C00200000 | 2024-07-26 3:54PM EDT | 200.00 | 0.25 | 0.18 | 0.30 | +0.05 | +25.00% | 16 | 1,430 | 17.46% |
| JNJ250117C00210000 | 2024-07-25 9:30AM EDT | 210.00 | 0.10 | 0.08 | 0.51 | 0.00 | - | 1 | 487 | 22.61% |
| JNJ250117C00220000 | 2024-07-25 12:42PM EDT | 220.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 60 | 422 | 21.05% |
| JNJ250117C00230000 | 2024-07-25 11:10AM EDT | 230.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 501 | 22.27% |
| JNJ250117C00240000 | 2024-07-18 9:30AM EDT | 240.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 3 | 777 | 35.28% |
| JNJ250117C00250000 | 2024-07-23 2:38PM EDT | 250.00 | 0.09 | 0.00 | 1.12 | 0.00 | - | 2 | 421 | 38.84% |
| JNJ250117C00260000 | 2024-05-20 1:39PM EDT | 260.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 1,057 | 28.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2024-07-26 3:04PM EDT | 75.00 | 0.14 | 0.00 | 0.38 | +0.07 | +100.00% | 52 | 140 | 50.24% |
| JNJ250117P00080000 | 2024-07-22 3:55PM EDT | 80.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 521 | 46.97% |
| JNJ250117P00085000 | 2024-07-25 10:54AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 247 | 49.71% |
| JNJ250117P00090000 | 2024-07-22 1:56PM EDT | 90.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 125 | 44.90% |
| JNJ250117P00095000 | 2024-07-26 3:04PM EDT | 95.00 | 0.21 | 0.00 | 0.26 | -0.02 | -8.70% | 52 | 411 | 37.65% |
| JNJ250117P00100000 | 2024-07-24 3:23PM EDT | 100.00 | 0.12 | 0.05 | 0.39 | 0.00 | - | 6 | 1,120 | 36.74% |
| JNJ250117P00105000 | 2024-07-23 3:39PM EDT | 105.00 | 0.23 | 0.06 | 0.25 | 0.00 | - | 4 | 1,850 | 31.06% |
| JNJ250117P00110000 | 2024-07-24 2:57PM EDT | 110.00 | 0.23 | 0.10 | 0.24 | 0.00 | - | 10 | 851 | 27.88% |
| JNJ250117P00115000 | 2024-07-26 3:27PM EDT | 115.00 | 0.22 | 0.14 | 0.29 | -0.09 | -29.03% | 8 | 449 | 25.83% |
| JNJ250117P00120000 | 2024-07-26 11:06AM EDT | 120.00 | 0.31 | 0.24 | 0.33 | +0.01 | +3.33% | 10 | 2,314 | 23.54% |
| JNJ250117P00125000 | 2024-07-25 11:40AM EDT | 125.00 | 0.38 | 0.37 | 0.48 | -0.03 | -7.32% | 1 | 2,791 | 22.32% |
| JNJ250117P00130000 | 2024-07-25 3:58PM EDT | 130.00 | 0.53 | 0.54 | 0.65 | -0.12 | -18.46% | 2 | 1,618 | 20.79% |
| JNJ250117P00135000 | 2024-07-26 3:23PM EDT | 135.00 | 0.84 | 0.80 | 0.89 | -0.08 | -8.70% | 32 | 2,588 | 19.29% |
| JNJ250117P00140000 | 2024-07-26 1:07PM EDT | 140.00 | 1.15 | 1.24 | 1.34 | -0.22 | -16.06% | 13 | 2,759 | 18.30% |
| JNJ250117P00145000 | 2024-07-26 2:42PM EDT | 145.00 | 1.88 | 1.83 | 2.01 | -0.16 | -7.84% | 55 | 3,545 | 17.37% |
| JNJ250117P00150000 | 2024-07-26 3:54PM EDT | 150.00 | 2.93 | 2.74 | 3.95 | -0.17 | -5.48% | 72 | 3,155 | 19.13% |
| JNJ250117P00155000 | 2024-07-26 3:51PM EDT | 155.00 | 4.23 | 4.25 | 4.45 | -0.37 | -8.04% | 81 | 1,651 | 15.86% |
| JNJ250117P00160000 | 2024-07-26 2:08PM EDT | 160.00 | 5.90 | 6.10 | 6.35 | -0.70 | -10.61% | 162 | 2,538 | 15.06% |
| JNJ250117P00165000 | 2024-07-26 3:19PM EDT | 165.00 | 8.54 | 7.60 | 10.20 | -0.87 | -9.25% | 3 | 1,661 | 17.43% |
| JNJ250117P00170000 | 2024-07-25 10:33AM EDT | 170.00 | 13.00 | 11.25 | 12.95 | 0.00 | - | 1 | 68 | 16.10% |
| JNJ250117P00175000 | 2024-07-17 12:29PM EDT | 175.00 | 19.50 | 15.15 | 17.95 | 0.00 | - | 2 | 11 | 19.47% |
| JNJ250117P00180000 | 2024-07-09 2:59PM EDT | 180.00 | 33.60 | 18.30 | 20.45 | 0.00 | - | 27 | 305 | 14.51% |
| JNJ250117P00185000 | 2024-07-03 12:05PM EDT | 185.00 | 41.70 | 22.90 | 26.45 | 0.00 | - | 57 | 12 | 20.64% |
| JNJ250117P00190000 | 2024-02-21 11:31AM EDT | 190.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 25 | 0 | 37.99% |
| JNJ250117P00195000 | 2023-09-12 2:32PM EDT | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 34.61% |
| JNJ250117P00200000 | 2024-07-11 2:41PM EDT | 200.00 | 49.70 | 37.65 | 41.55 | 0.00 | - | 18 | 7 | 27.84% |
| JNJ250117P00210000 | 2024-06-24 3:36PM EDT | 210.00 | 61.23 | 52.10 | 55.95 | 0.00 | - | 2 | 0 | 46.32% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 48.57% |
| JNJ250117P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 51.87% |
| JNJ250117P00240000 | 2024-06-06 3:56PM EDT | 240.00 | 93.33 | 91.85 | 95.65 | 0.00 | - | 1 | 0 | 79.56% |
| JNJ250117P00250000 | 2024-07-18 1:57PM EDT | 250.00 | 93.07 | 87.35 | 91.20 | 0.00 | - | 1 | 3 | 43.32% |
| JNJ250117P00260000 | 2024-07-12 3:44PM EDT | 260.00 | 109.82 | 97.30 | 101.15 | 0.00 | - | 2 | 0 | 45.78% |
© 2024 Yahoo. All rights reserved.