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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 120.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517C00130000 | 2024-05-01 10:04AM EDT | 130.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240517C00135000 | 2024-05-01 10:54AM EDT | 135.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240517C00136000 | 2024-04-25 11:06AM EDT | 136.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517C00137000 | 2024-04-24 11:11AM EDT | 137.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517C00139000 | 2024-04-26 2:02PM EDT | 139.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JNJ240517C00140000 | 2024-05-01 2:46PM EDT | 140.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ240517C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ240517C00144000 | 2024-05-01 10:55AM EDT | 144.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ240517C00145000 | 2024-05-01 3:23PM EDT | 145.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| JNJ240517C00146000 | 2024-05-01 11:56AM EDT | 146.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| JNJ240517C00147000 | 2024-05-01 3:31PM EDT | 147.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| JNJ240517C00148000 | 2024-05-01 2:35PM EDT | 148.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| JNJ240517C00149000 | 2024-05-01 2:17PM EDT | 149.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JNJ240517C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 0.00% |
| JNJ240517C00152500 | 2024-05-01 3:59PM EDT | 152.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 1.56% |
| JNJ240517C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,098 | 0 | 3.13% |
| JNJ240517C00157500 | 2024-05-01 3:57PM EDT | 157.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| JNJ240517C00160000 | 2024-05-01 3:46PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 6.25% |
| JNJ240517C00165000 | 2024-05-01 3:52PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 12.50% |
| JNJ240517C00167500 | 2024-04-29 2:33PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| JNJ240517C00170000 | 2024-05-01 3:57PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| JNJ240517C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JNJ240517C00180000 | 2024-05-01 11:17AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JNJ240517C00185000 | 2024-04-09 10:11AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240517C00190000 | 2024-04-09 2:26PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240517C00195000 | 2024-04-05 12:34PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| JNJ240517C00200000 | 2024-04-05 12:32PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240517P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ240517P00115000 | 2024-04-10 1:49PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240517P00125000 | 2024-04-26 1:56PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JNJ240517P00130000 | 2024-05-01 11:02AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240517P00132000 | 2024-04-23 1:53PM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JNJ240517P00133000 | 2024-04-26 3:14PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240517P00134000 | 2024-04-26 11:13AM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240517P00135000 | 2024-05-01 3:27PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| JNJ240517P00136000 | 2024-05-01 2:41PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JNJ240517P00137000 | 2024-04-30 11:02AM EDT | 137.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JNJ240517P00138000 | 2024-05-01 1:08PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| JNJ240517P00139000 | 2024-05-01 11:13AM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| JNJ240517P00140000 | 2024-05-01 3:55PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| JNJ240517P00141000 | 2024-05-01 3:46PM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JNJ240517P00142000 | 2024-05-01 3:50PM EDT | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| JNJ240517P00143000 | 2024-05-01 3:44PM EDT | 143.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 6.25% |
| JNJ240517P00144000 | 2024-05-01 3:57PM EDT | 144.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| JNJ240517P00145000 | 2024-05-01 3:58PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 6.25% |
| JNJ240517P00146000 | 2024-05-01 3:46PM EDT | 146.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| JNJ240517P00147000 | 2024-05-01 3:21PM EDT | 147.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| JNJ240517P00148000 | 2024-05-01 12:50PM EDT | 148.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| JNJ240517P00149000 | 2024-05-01 3:59PM EDT | 149.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 1.56% |
| JNJ240517P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.78% |
| JNJ240517P00152500 | 2024-05-01 3:33PM EDT | 152.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| JNJ240517P00155000 | 2024-05-01 11:13AM EDT | 155.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ240517P00157500 | 2024-05-01 9:39AM EDT | 157.50 | 9.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240517P00160000 | 2024-05-01 1:29PM EDT | 160.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240517P00162500 | 2024-04-22 10:21AM EDT | 162.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240517P00165000 | 2024-05-01 3:45PM EDT | 165.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| JNJ240517P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240517P00175000 | 2024-04-29 2:45PM EDT | 175.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 180.00 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.