Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 70.75 | 77.00 | 82.00 | 0.00 | - | - | 1 | 0.00% |
| JNJ250620C00080000 | 2024-02-21 2:52PM EDT | 80.00 | 79.20 | 74.05 | 78.50 | 0.00 | - | 4 | 2 | 0.00% |
| JNJ250620C00085000 | 2023-06-02 12:06PM EDT | 85.00 | 72.50 | 79.05 | 82.60 | 0.00 | - | 1 | 2 | 63.75% |
| JNJ250620C00090000 | 2023-06-16 12:51PM EDT | 90.00 | 76.00 | 68.00 | 73.00 | 0.00 | - | 15 | 0 | 46.70% |
| JNJ250620C00095000 | 2024-07-11 10:03AM EDT | 95.00 | 55.43 | 64.15 | 68.40 | 0.00 | - | 2 | 5 | 45.04% |
| JNJ250620C00100000 | 2024-07-10 3:59PM EDT | 100.00 | 51.00 | 59.75 | 63.60 | 0.00 | - | 5 | 33 | 42.38% |
| JNJ250620C00105000 | 2024-04-11 1:04PM EDT | 105.00 | 46.80 | 44.60 | 49.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ250620C00110000 | 2024-04-16 12:23PM EDT | 110.00 | 38.38 | 44.55 | 48.95 | 0.00 | - | 12 | 22 | 0.00% |
| JNJ250620C00115000 | 2024-07-10 10:22AM EDT | 115.00 | 35.60 | 45.50 | 49.45 | 0.00 | - | 2 | 9 | 35.36% |
| JNJ250620C00120000 | 2024-07-26 9:44AM EDT | 120.00 | 43.17 | 42.35 | 44.00 | +0.67 | +1.58% | 4 | 143 | 30.72% |
| JNJ250620C00125000 | 2024-07-26 12:08PM EDT | 125.00 | 38.65 | 37.85 | 40.65 | +3.70 | +10.59% | 3 | 104 | 32.24% |
| JNJ250620C00130000 | 2024-07-24 2:41PM EDT | 130.00 | 29.60 | 33.50 | 36.10 | 0.00 | - | 16 | 242 | 30.05% |
| JNJ250620C00135000 | 2024-07-25 3:26PM EDT | 135.00 | 29.95 | 28.30 | 30.25 | +0.95 | +3.28% | 2 | 127 | 24.76% |
| JNJ250620C00140000 | 2024-07-26 12:02PM EDT | 140.00 | 25.75 | 25.20 | 26.40 | +1.00 | +4.04% | 4 | 244 | 24.09% |
| JNJ250620C00145000 | 2024-07-26 9:48AM EDT | 145.00 | 21.70 | 21.30 | 23.20 | +1.60 | +7.96% | 6 | 196 | 24.27% |
| JNJ250620C00150000 | 2024-07-26 1:48PM EDT | 150.00 | 18.25 | 16.65 | 18.20 | +1.27 | +7.48% | 3 | 788 | 20.67% |
| JNJ250620C00155000 | 2024-07-26 1:53PM EDT | 155.00 | 14.93 | 14.05 | 16.85 | +0.73 | +5.14% | 12 | 748 | 23.20% |
| JNJ250620C00160000 | 2024-07-26 1:08PM EDT | 160.00 | 12.10 | 10.30 | 14.20 | +1.20 | +11.01% | 92 | 1,552 | 22.89% |
| JNJ250620C00165000 | 2024-07-26 3:15PM EDT | 165.00 | 9.35 | 8.05 | 10.80 | +0.91 | +10.78% | 171 | 865 | 20.88% |
| JNJ250620C00170000 | 2024-07-26 12:01PM EDT | 170.00 | 7.00 | 6.60 | 7.35 | +0.45 | +6.87% | 38 | 479 | 18.27% |
| JNJ250620C00175000 | 2024-07-26 3:51PM EDT | 175.00 | 5.41 | 4.25 | 6.30 | +0.31 | +6.08% | 10 | 632 | 19.15% |
| JNJ250620C00180000 | 2024-07-26 12:10PM EDT | 180.00 | 3.88 | 3.80 | 4.50 | +0.38 | +10.86% | 8 | 885 | 18.21% |
| JNJ250620C00185000 | 2024-07-26 2:41PM EDT | 185.00 | 2.94 | 2.39 | 3.00 | +0.45 | +18.07% | 221 | 486 | 17.17% |
| JNJ250620C00190000 | 2024-07-26 1:15PM EDT | 190.00 | 2.10 | 1.87 | 2.54 | +0.30 | +16.67% | 667 | 291 | 17.93% |
| JNJ250620C00195000 | 2024-07-26 2:29PM EDT | 195.00 | 1.44 | 1.35 | 1.69 | +0.14 | +10.77% | 53 | 226 | 17.28% |
| JNJ250620C00200000 | 2024-07-26 10:23AM EDT | 200.00 | 0.94 | 0.95 | 1.29 | +0.03 | +3.30% | 2 | 671 | 17.46% |
| JNJ250620C00210000 | 2024-07-26 11:29AM EDT | 210.00 | 0.55 | 0.42 | 1.29 | +0.29 | +111.54% | 5 | 754 | 20.17% |
| JNJ250620C00220000 | 2024-07-25 10:59AM EDT | 220.00 | 0.25 | 0.13 | 0.40 | 0.00 | - | 2 | 514 | 17.90% |
| JNJ250620C00230000 | 2024-07-24 12:43PM EDT | 230.00 | 0.11 | 0.08 | 1.06 | 0.00 | - | 16 | 195 | 23.93% |
| JNJ250620C00240000 | 2024-07-18 2:01PM EDT | 240.00 | 0.12 | 0.03 | 0.60 | 0.00 | - | 2 | 438 | 23.34% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250620P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 1 | 278 | 48.39% |
| JNJ250620P00080000 | 2024-07-17 11:24AM EDT | 80.00 | 0.10 | 0.03 | 0.42 | 0.00 | - | 4 | 170 | 38.16% |
| JNJ250620P00085000 | 2024-04-03 3:55PM EDT | 85.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 4 | 44 | 51.29% |
| JNJ250620P00090000 | 2024-04-11 1:08PM EDT | 90.00 | 0.47 | 0.00 | 1.80 | 0.00 | - | 1 | 48 | 43.62% |
| JNJ250620P00095000 | 2024-04-24 10:16AM EDT | 95.00 | 0.92 | 0.10 | 2.50 | 0.00 | - | 3 | 21 | 43.85% |
| JNJ250620P00100000 | 2024-07-08 1:21PM EDT | 100.00 | 0.67 | 0.11 | 1.62 | 0.00 | - | 1 | 152 | 36.01% |
| JNJ250620P00105000 | 2024-07-18 2:15PM EDT | 105.00 | 0.50 | 0.16 | 1.28 | 0.00 | - | 40 | 583 | 31.13% |
| JNJ250620P00110000 | 2024-07-17 11:24AM EDT | 110.00 | 0.75 | 0.55 | 1.31 | +0.03 | +4.17% | 10 | 308 | 28.49% |
| JNJ250620P00115000 | 2024-07-24 1:43PM EDT | 115.00 | 0.80 | 0.61 | 1.78 | 0.00 | - | 4 | 272 | 27.97% |
| JNJ250620P00120000 | 2024-07-25 11:02AM EDT | 120.00 | 0.83 | 0.80 | 1.24 | -0.07 | -7.78% | 1 | 821 | 22.85% |
| JNJ250620P00125000 | 2024-07-25 9:42AM EDT | 125.00 | 1.39 | 1.09 | 1.59 | 0.00 | - | 7 | 650 | 21.77% |
| JNJ250620P00130000 | 2024-07-26 2:19PM EDT | 130.00 | 1.54 | 1.49 | 1.66 | +0.03 | +1.99% | 205 | 1,134 | 19.43% |
| JNJ250620P00135000 | 2024-07-26 11:21AM EDT | 135.00 | 1.99 | 2.00 | 2.30 | -0.25 | -11.16% | 1 | 617 | 18.82% |
| JNJ250620P00140000 | 2024-07-26 2:41PM EDT | 140.00 | 2.84 | 2.69 | 2.97 | -0.07 | -2.41% | 127 | 760 | 17.82% |
| JNJ250620P00145000 | 2024-07-26 1:08PM EDT | 145.00 | 3.80 | 3.70 | 5.15 | -0.29 | -7.09% | 26 | 1,536 | 19.56% |
| JNJ250620P00150000 | 2024-07-25 12:12PM EDT | 150.00 | 5.07 | 4.55 | 5.25 | -0.08 | -1.55% | 5 | 1,947 | 16.44% |
| JNJ250620P00155000 | 2024-07-25 12:01PM EDT | 155.00 | 6.50 | 6.30 | 7.55 | -0.40 | -5.80% | 14 | 3,280 | 16.96% |
| JNJ250620P00160000 | 2024-07-26 12:31PM EDT | 160.00 | 8.42 | 7.65 | 10.20 | -0.38 | -4.32% | 10 | 645 | 17.35% |
| JNJ250620P00165000 | 2024-07-26 12:54PM EDT | 165.00 | 10.70 | 10.10 | 12.25 | -2.40 | -18.32% | 4 | 1,104 | 16.11% |
| JNJ250620P00170000 | 2024-07-18 12:39PM EDT | 170.00 | 16.29 | 12.15 | 14.90 | 0.00 | - | 1 | 120 | 15.20% |
| JNJ250620P00175000 | 2024-06-14 9:55AM EDT | 175.00 | 30.20 | 23.85 | 27.35 | 0.00 | - | 3 | 79 | 30.55% |
| JNJ250620P00180000 | 2024-07-26 1:33PM EDT | 180.00 | 20.21 | 20.80 | 22.25 | -3.29 | -14.00% | 1 | 60 | 14.98% |
| JNJ250620P00185000 | 2024-05-22 10:47AM EDT | 185.00 | 31.90 | 33.50 | 38.50 | 0.00 | - | 25 | 0 | 37.57% |
| JNJ250620P00190000 | 2024-01-22 4:23PM EDT | 190.00 | 28.70 | 30.10 | 34.00 | 0.00 | - | 20 | 0 | 22.64% |
| JNJ250620P00195000 | 2024-01-16 3:16PM EDT | 195.00 | 34.80 | 35.80 | 40.50 | 0.00 | - | 6 | 3 | 27.59% |
| JNJ250620P00200000 | 2023-06-29 10:55AM EDT | 200.00 | 36.30 | 24.70 | 29.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620P00210000 | 2023-09-12 2:31PM EDT | 210.00 | 46.20 | 52.55 | 54.40 | 0.00 | - | 2 | 0 | 30.48% |
| JNJ250620P00220000 | 2023-06-02 2:36PM EDT | 220.00 | 63.00 | 54.95 | 59.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250620P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.25 | 72.75 | 75.50 | 0.00 | - | - | 0 | 38.87% |
| JNJ250620P00240000 | 2023-05-25 11:35AM EDT | 240.00 | 85.43 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.