Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00110000 | 2024-04-18 10:28AM EDT | 110.00 | 35.40 | 38.05 | 40.65 | 0.00 | - | - | 1 | 147.56% |
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 120.00 | 27.70 | 28.60 | 31.60 | 0.00 | - | 1 | 20 | 85.94% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 125.00 | 20.00 | 23.20 | 25.85 | 0.00 | - | - | 5 | 103.08% |
| JNJ240517C00130000 | 2024-05-01 10:04AM EDT | 130.00 | 20.00 | 18.75 | 20.35 | 0.00 | - | 3 | 4 | 70.61% |
| JNJ240517C00135000 | 2024-05-01 10:54AM EDT | 135.00 | 15.50 | 14.60 | 16.25 | 0.00 | - | 1 | 96 | 58.01% |
| JNJ240517C00136000 | 2024-04-25 11:06AM EDT | 136.00 | 11.30 | 13.60 | 15.75 | 0.00 | - | - | 1 | 61.47% |
| JNJ240517C00137000 | 2024-04-24 11:11AM EDT | 137.00 | 11.23 | 11.60 | 14.35 | 0.00 | - | - | 2 | 72.27% |
| JNJ240517C00139000 | 2024-04-26 2:02PM EDT | 139.00 | 8.10 | 10.65 | 12.00 | 0.00 | - | 40 | 72 | 58.20% |
| JNJ240517C00140000 | 2024-05-06 11:26AM EDT | 140.00 | 8.50 | 8.85 | 11.45 | 0.00 | - | 1 | 190 | 62.62% |
| JNJ240517C00141000 | 2024-04-30 2:05PM EDT | 141.00 | 5.45 | 8.50 | 9.95 | 0.00 | - | - | 2 | 50.00% |
| JNJ240517C00142000 | 2024-05-01 9:30AM EDT | 142.00 | 7.50 | 7.35 | 9.10 | 0.00 | - | - | 31 | 48.98% |
| JNJ240517C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 5.00 | 6.80 | 8.95 | 0.00 | - | 13 | 16 | 58.25% |
| JNJ240517C00144000 | 2024-05-10 3:21PM EDT | 144.00 | 5.85 | 4.90 | 7.40 | -0.39 | -6.25% | 10 | 63 | 45.85% |
| JNJ240517C00145000 | 2024-05-10 2:16PM EDT | 145.00 | 4.75 | 4.10 | 6.15 | -0.15 | -3.06% | 74 | 2,036 | 37.99% |
| JNJ240517C00146000 | 2024-05-10 11:01AM EDT | 146.00 | 3.71 | 3.25 | 5.45 | +0.11 | +3.06% | 2 | 160 | 38.09% |
| JNJ240517C00147000 | 2024-05-10 3:27PM EDT | 147.00 | 3.19 | 2.73 | 3.85 | +0.12 | +3.91% | 25 | 510 | 25.34% |
| JNJ240517C00148000 | 2024-05-10 3:26PM EDT | 148.00 | 2.22 | 2.33 | 2.50 | -0.27 | -10.84% | 52 | 788 | 16.19% |
| JNJ240517C00149000 | 2024-05-10 3:53PM EDT | 149.00 | 1.71 | 1.59 | 1.71 | +0.03 | +1.79% | 96 | 1,450 | 14.53% |
| JNJ240517C00150000 | 2024-05-10 3:58PM EDT | 150.00 | 1.04 | 1.01 | 1.07 | -0.11 | -9.57% | 1,524 | 4,665 | 13.45% |
| JNJ240517C00152500 | 2024-05-10 3:59PM EDT | 152.50 | 0.26 | 0.24 | 0.28 | -0.06 | -18.75% | 759 | 2,493 | 13.58% |
| JNJ240517C00155000 | 2024-05-10 3:58PM EDT | 155.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 915 | 10,292 | 16.46% |
| JNJ240517C00157500 | 2024-05-10 2:46PM EDT | 157.50 | 0.02 | 0.01 | 1.30 | -0.04 | -66.67% | 14 | 2,135 | 47.12% |
| JNJ240517C00160000 | 2024-05-10 3:54PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 4,469 | 21.09% |
| JNJ240517C00162500 | 2024-05-06 2:48PM EDT | 162.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 29 | 102 | 39.65% |
| JNJ240517C00165000 | 2024-05-10 1:36PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7,067 | 31.06% |
| JNJ240517C00167500 | 2024-05-03 11:06AM EDT | 167.50 | 0.02 | 0.00 | 0.88 | 0.00 | - | 1 | 180 | 56.59% |
| JNJ240517C00170000 | 2024-05-10 10:10AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 12,698 | 37.11% |
| JNJ240517C00175000 | 2024-05-03 9:35AM EDT | 175.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 3,102 | 53.52% |
| JNJ240517C00180000 | 2024-05-01 11:17AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 565 | 53.13% |
| JNJ240517C00185000 | 2024-04-09 10:11AM EDT | 185.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 120 | 83.69% |
| JNJ240517C00190000 | 2024-04-09 2:26PM EDT | 190.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 117 | 83.98% |
| JNJ240517C00195000 | 2024-04-05 12:34PM EDT | 195.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 55 | 70 | 78.13% |
| JNJ240517C00200000 | 2024-04-05 12:32PM EDT | 200.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 20 | 20 | 95.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00100000 | 2024-05-01 2:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 96.88% |
| JNJ240517P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 4 | 103.52% |
| JNJ240517P00115000 | 2024-04-10 1:49PM EDT | 115.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | - | 11 | 109.67% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 120.00 | 0.65 | 0.00 | 0.84 | 0.00 | - | 1 | 8 | 99.80% |
| JNJ240517P00125000 | 2024-05-03 3:20PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 150 | 52.34% |
| JNJ240517P00130000 | 2024-05-10 11:20AM EDT | 130.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 739 | 745 | 62.40% |
| JNJ240517P00132000 | 2024-05-06 2:24PM EDT | 132.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 117 | 149 | 70.95% |
| JNJ240517P00133000 | 2024-05-07 9:46AM EDT | 133.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 682 | 910 | 44.82% |
| JNJ240517P00134000 | 2024-05-07 10:00AM EDT | 134.00 | 0.03 | 0.00 | 1.01 | 0.00 | - | 160 | 609 | 60.74% |
| JNJ240517P00135000 | 2024-05-07 10:05AM EDT | 135.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 141 | 4,437 | 47.85% |
| JNJ240517P00136000 | 2024-05-07 10:13AM EDT | 136.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 424 | 595 | 58.35% |
| JNJ240517P00137000 | 2024-05-07 9:54AM EDT | 137.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 20 | 32 | 42.48% |
| JNJ240517P00138000 | 2024-05-10 1:49PM EDT | 138.00 | 0.03 | 0.01 | 0.23 | +0.01 | +50.00% | 2 | 483 | 39.75% |
| JNJ240517P00139000 | 2024-05-09 9:39AM EDT | 139.00 | 0.05 | 0.01 | 0.61 | 0.00 | - | 15 | 1,032 | 47.95% |
| JNJ240517P00140000 | 2024-05-10 1:47PM EDT | 140.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 18 | 2,368 | 25.39% |
| JNJ240517P00141000 | 2024-05-10 1:49PM EDT | 141.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 200 | 544 | 23.15% |
| JNJ240517P00142000 | 2024-05-08 10:26AM EDT | 142.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 5 | 285 | 22.17% |
| JNJ240517P00143000 | 2024-05-10 2:08PM EDT | 143.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 13 | 952 | 19.24% |
| JNJ240517P00144000 | 2024-05-10 2:06PM EDT | 144.00 | 0.06 | 0.02 | 0.68 | -0.03 | -33.33% | 30 | 1,345 | 32.67% |
| JNJ240517P00145000 | 2024-05-10 12:48PM EDT | 145.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 50 | 2,069 | 15.82% |
| JNJ240517P00146000 | 2024-05-10 3:50PM EDT | 146.00 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 64 | 401 | 14.16% |
| JNJ240517P00147000 | 2024-05-10 3:42PM EDT | 147.00 | 0.19 | 0.16 | 0.19 | -0.11 | -36.67% | 38 | 364 | 13.04% |
| JNJ240517P00148000 | 2024-05-10 3:52PM EDT | 148.00 | 0.33 | 0.29 | 0.34 | -0.13 | -28.26% | 112 | 1,055 | 12.45% |
| JNJ240517P00149000 | 2024-05-10 3:56PM EDT | 149.00 | 0.53 | 0.52 | 0.59 | -0.27 | -33.75% | 532 | 2,471 | 11.84% |
| JNJ240517P00150000 | 2024-05-10 3:58PM EDT | 150.00 | 0.93 | 0.92 | 1.01 | -0.26 | -21.85% | 110 | 2,697 | 11.65% |
| JNJ240517P00152500 | 2024-05-10 3:33PM EDT | 152.50 | 2.96 | 2.59 | 4.85 | +0.03 | +1.02% | 5 | 506 | 40.70% |
| JNJ240517P00155000 | 2024-05-10 11:23AM EDT | 155.00 | 5.70 | 4.55 | 6.30 | +0.45 | +8.57% | 1 | 1,048 | 37.01% |
| JNJ240517P00157500 | 2024-05-10 1:01PM EDT | 157.50 | 7.94 | 6.50 | 9.45 | -0.08 | -1.00% | 3 | 3 | 55.54% |
| JNJ240517P00160000 | 2024-05-10 3:01PM EDT | 160.00 | 10.60 | 8.85 | 11.90 | +0.05 | +0.47% | 961 | 394 | 63.43% |
| JNJ240517P00162500 | 2024-05-06 11:33AM EDT | 162.50 | 14.30 | 12.15 | 13.05 | 0.00 | - | 3 | 0 | 45.31% |
| JNJ240517P00165000 | 2024-05-10 3:01PM EDT | 165.00 | 15.60 | 13.70 | 16.10 | +0.05 | +0.32% | 960 | 24 | 64.40% |
| JNJ240517P00167500 | 2024-05-01 3:32PM EDT | 167.50 | 16.32 | 16.35 | 18.85 | 0.00 | - | - | 0 | 76.17% |
| JNJ240517P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 18.87 | 18.75 | 21.25 | 0.00 | - | 4 | 0 | 80.64% |
| JNJ240517P00175000 | 2024-04-29 2:45PM EDT | 175.00 | 29.00 | 23.80 | 26.85 | 0.00 | - | 700 | 0 | 64.06% |
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 180.00 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240517P00240000 | 2024-05-01 3:45PM EDT | 240.00 | 89.02 | 89.20 | 91.70 | 0.00 | - | - | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.