Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00138000 | 2024-04-26 3:54PM EDT | 138.00 | 8.26 | 11.95 | 14.80 | 0.00 | - | 80 | 93 | 63.09% |
| JNJ240503C00139000 | 2024-05-01 11:00AM EDT | 139.00 | 10.96 | 10.70 | 13.25 | +4.79 | +77.63% | 5 | 5 | 94.38% |
| JNJ240503C00140000 | 2024-05-01 11:00AM EDT | 140.00 | 9.97 | 10.75 | 12.95 | +4.97 | +99.40% | 27 | 46 | 76.07% |
| JNJ240503C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 9.10 | 11.30 | 0.00 | - | - | 1 | 85.01% |
| JNJ240503C00142000 | 2024-04-30 3:27PM EDT | 142.00 | 7.20 | 7.85 | 10.20 | +4.00 | +125.00% | 1 | 8 | 76.66% |
| JNJ240503C00143000 | 2024-04-30 3:59PM EDT | 143.00 | 5.30 | 6.80 | 9.55 | +3.11 | +142.01% | 6 | 28 | 80.32% |
| JNJ240503C00144000 | 2024-05-01 9:33AM EDT | 144.00 | 5.00 | 6.75 | 8.00 | +3.47 | +226.80% | 181 | 210 | 60.16% |
| JNJ240503C00145000 | 2024-05-01 3:47PM EDT | 145.00 | 6.50 | 5.25 | 6.70 | +5.67 | +683.13% | 318 | 303 | 46.19% |
| JNJ240503C00146000 | 2024-05-01 2:27PM EDT | 146.00 | 5.35 | 5.20 | 5.75 | +4.85 | +970.00% | 77 | 390 | 42.48% |
| JNJ240503C00147000 | 2024-05-01 2:14PM EDT | 147.00 | 4.71 | 2.68 | 5.90 | +4.50 | +2,142.86% | 659 | 943 | 63.23% |
| JNJ240503C00148000 | 2024-05-01 3:59PM EDT | 148.00 | 3.44 | 3.00 | 3.20 | +3.34 | +2,087.50% | 750 | 652 | 12.50% |
| JNJ240503C00149000 | 2024-05-01 3:57PM EDT | 149.00 | 2.50 | 1.87 | 2.02 | +2.44 | +717.65% | 562 | 525 | 0.00% |
| JNJ240503C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.69 | 1.54 | 1.80 | +1.66 | +1,844.45% | 3,304 | 1,476 | 20.41% |
| JNJ240503C00152500 | 2024-05-01 3:59PM EDT | 152.50 | 0.40 | 0.38 | 0.44 | +0.39 | +3,900.00% | 3,162 | 745 | 17.48% |
| JNJ240503C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.10 | 0.10 | 0.12 | +0.09 | +900.00% | 3,556 | 2,353 | 20.61% |
| JNJ240503C00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 1,001 | 177 | 24.22% |
| JNJ240503C00160000 | 2024-05-01 3:56PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 191 | 811 | 28.52% |
| JNJ240503C00162500 | 2024-04-23 1:45PM EDT | 162.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 237 | 218 | 51.37% |
| JNJ240503C00165000 | 2024-04-23 3:11PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 38 | 1,438 | 47.07% |
| JNJ240503C00167500 | 2024-05-01 11:46AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 1 | 4 | 43.75% |
| JNJ240503C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 770 | 49.22% |
| JNJ240503C00200000 | 2024-03-26 1:54PM EDT | 200.00 | 0.08 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 171.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00100000 | 2024-04-15 2:34PM EDT | 100.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 1 | 243.36% |
| JNJ240503P00125000 | 2024-04-19 1:52PM EDT | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 242 | 90.63% |
| JNJ240503P00130000 | 2024-04-30 9:54AM EDT | 130.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 25 | 123.05% |
| JNJ240503P00131000 | 2024-04-19 1:58PM EDT | 131.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 118.26% |
| JNJ240503P00132000 | 2024-05-01 1:34PM EDT | 132.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 235 | 61.72% |
| JNJ240503P00133000 | 2024-05-01 3:05PM EDT | 133.00 | 0.01 | 0.00 | 0.43 | -0.04 | -80.00% | 35 | 167 | 84.77% |
| JNJ240503P00134000 | 2024-04-29 12:38PM EDT | 134.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 107 | 55.47% |
| JNJ240503P00135000 | 2024-05-01 9:40AM EDT | 135.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 130 | 304 | 60.35% |
| JNJ240503P00136000 | 2024-04-23 1:40PM EDT | 136.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 200 | 11 | 94.24% |
| JNJ240503P00137000 | 2024-04-26 11:08AM EDT | 137.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 80 | 316 | 89.45% |
| JNJ240503P00138000 | 2024-05-01 3:43PM EDT | 138.00 | 0.20 | 0.00 | 0.40 | +0.15 | +300.00% | 20 | 272 | 63.48% |
| JNJ240503P00139000 | 2024-04-26 1:22PM EDT | 139.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 205 | 83 | 79.74% |
| JNJ240503P00140000 | 2024-05-01 3:26PM EDT | 140.00 | 0.02 | 0.01 | 1.27 | -0.04 | -66.67% | 8 | 931 | 75.00% |
| JNJ240503P00141000 | 2024-05-01 3:43PM EDT | 141.00 | 0.21 | 0.01 | 1.00 | +0.10 | +90.91% | 77 | 336 | 65.23% |
| JNJ240503P00142000 | 2024-04-30 3:54PM EDT | 142.00 | 0.02 | 0.00 | 0.10 | -0.16 | -88.89% | 2 | 236 | 40.82% |
| JNJ240503P00143000 | 2024-05-01 3:08PM EDT | 143.00 | 0.02 | 0.01 | 0.36 | -0.29 | -93.55% | 45 | 556 | 50.29% |
| JNJ240503P00144000 | 2024-05-01 3:06PM EDT | 144.00 | 0.03 | 0.03 | 0.10 | -0.52 | -94.55% | 57 | 472 | 33.20% |
| JNJ240503P00145000 | 2024-05-01 3:57PM EDT | 145.00 | 0.03 | 0.01 | 0.04 | -0.99 | -97.06% | 317 | 561 | 24.61% |
| JNJ240503P00146000 | 2024-05-01 3:26PM EDT | 146.00 | 0.02 | 0.01 | 0.05 | -1.69 | -98.83% | 111 | 493 | 22.17% |
| JNJ240503P00147000 | 2024-05-01 1:13PM EDT | 147.00 | 0.09 | 0.03 | 0.08 | -2.24 | -96.14% | 677 | 381 | 20.51% |
| JNJ240503P00148000 | 2024-05-01 3:59PM EDT | 148.00 | 0.08 | 0.06 | 0.09 | -2.82 | -97.24% | 820 | 343 | 17.09% |
| JNJ240503P00149000 | 2024-05-01 3:59PM EDT | 149.00 | 0.15 | 0.16 | 0.21 | -3.82 | -96.22% | 226 | 138 | 16.85% |
| JNJ240503P00150000 | 2024-05-01 3:58PM EDT | 150.00 | 0.33 | 0.31 | 0.40 | -4.67 | -93.40% | 1,860 | 179 | 15.87% |
| JNJ240503P00152500 | 2024-05-01 3:43PM EDT | 152.50 | 1.61 | 1.47 | 1.63 | -4.26 | -72.57% | 99 | 0 | 14.65% |
| JNJ240503P00155000 | 2024-05-01 3:09PM EDT | 155.00 | 3.30 | 2.92 | 4.90 | -4.85 | -59.51% | 84 | 0 | 46.00% |
| JNJ240503P00157500 | 2024-04-25 9:45AM EDT | 157.50 | 10.00 | 4.95 | 7.65 | 0.00 | - | 3 | 0 | 65.48% |
| JNJ240503P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 12.30 | 8.00 | 10.40 | 0.00 | - | 33 | 3 | 50.93% |
| JNJ240503P00162500 | 2024-04-23 1:03PM EDT | 162.50 | 12.45 | 9.45 | 11.70 | 0.00 | - | 11 | 0 | 60.60% |
| JNJ240503P00165000 | 2024-03-27 11:40AM EDT | 165.00 | 8.68 | 18.65 | 20.00 | 0.00 | - | 2 | 0 | 193.99% |
| JNJ240503P00170000 | 2024-04-05 11:59AM EDT | 170.00 | 17.52 | 17.35 | 20.00 | 0.00 | - | 1 | 0 | 117.87% |
| JNJ240503P00172500 | 2024-04-24 2:15PM EDT | 172.50 | 23.56 | 19.95 | 22.15 | 0.00 | - | - | 4 | 115.23% |
© 2024 Yahoo. All rights reserved.