Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240614C00135000 | 2024-05-31 12:21PM EDT | 135.00 | 12.65 | 12.40 | 14.25 | 0.00 | - | 1 | 3 | 56.57% |
| JNJ240614C00138000 | 2024-05-31 10:30AM EDT | 138.00 | 8.93 | 9.70 | 10.55 | 0.00 | - | 2 | 1 | 37.60% |
| JNJ240614C00140000 | 2024-05-31 9:47AM EDT | 140.00 | 7.90 | 8.00 | 8.35 | +1.60 | +25.40% | 3 | 11 | 29.10% |
| JNJ240614C00142000 | 2024-06-03 10:33AM EDT | 142.00 | 6.95 | 5.80 | 7.35 | +1.79 | +34.69% | 2 | 11 | 36.38% |
| JNJ240614C00143000 | 2024-05-31 3:36PM EDT | 143.00 | 4.30 | 5.10 | 6.45 | 0.00 | - | 10 | 10 | 34.18% |
| JNJ240614C00144000 | 2024-06-03 10:39AM EDT | 144.00 | 4.50 | 3.40 | 5.50 | +0.58 | +14.80% | 41 | 29 | 31.25% |
| JNJ240614C00145000 | 2024-06-03 2:58PM EDT | 145.00 | 3.67 | 3.55 | 3.75 | +0.61 | +19.93% | 122 | 278 | 19.85% |
| JNJ240614C00146000 | 2024-06-03 2:52PM EDT | 146.00 | 2.96 | 2.80 | 2.98 | +0.66 | +28.70% | 23 | 42 | 18.73% |
| JNJ240614C00147000 | 2024-06-03 2:00PM EDT | 147.00 | 2.13 | 2.16 | 2.29 | +0.42 | +24.56% | 19 | 39 | 17.80% |
| JNJ240614C00148000 | 2024-06-03 3:03PM EDT | 148.00 | 1.78 | 1.58 | 1.70 | +0.36 | +25.35% | 98 | 165 | 17.08% |
| JNJ240614C00149000 | 2024-06-03 3:51PM EDT | 149.00 | 1.15 | 1.15 | 1.22 | +0.26 | +29.21% | 38 | 47 | 16.58% |
| JNJ240614C00150000 | 2024-06-03 3:59PM EDT | 150.00 | 0.80 | 0.77 | 0.87 | +0.16 | +25.00% | 773 | 586 | 16.49% |
| JNJ240614C00152500 | 2024-06-03 3:26PM EDT | 152.50 | 0.32 | 0.25 | 0.32 | +0.04 | +14.29% | 90 | 62 | 16.29% |
| JNJ240614C00155000 | 2024-06-03 3:52PM EDT | 155.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 282 | 992 | 16.99% |
| JNJ240614C00157500 | 2024-06-03 2:35PM EDT | 157.50 | 0.05 | 0.02 | 1.31 | 0.00 | - | 18 | 10 | 42.14% |
| JNJ240614C00160000 | 2024-06-03 3:53PM EDT | 160.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 4 | 882 | 21.88% |
| JNJ240614C00165000 | 2024-06-03 10:54AM EDT | 165.00 | 0.05 | 0.01 | 0.17 | +0.02 | +66.67% | 98 | 107 | 35.25% |
| JNJ240614C00170000 | 2024-06-03 11:18AM EDT | 170.00 | 0.02 | 0.01 | 0.15 | -0.01 | -33.33% | 20 | 89 | 41.80% |
| JNJ240614C00175000 | 2024-06-03 3:33PM EDT | 175.00 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 3 | 408 | 44.14% |
| JNJ240614C00180000 | 2024-05-30 12:37PM EDT | 180.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 7 | 7 | 79.83% |
| JNJ240614C00185000 | 2024-05-30 3:10PM EDT | 185.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 20 | 25 | 87.77% |
| JNJ240614C00190000 | 2024-05-08 2:54PM EDT | 190.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | - | 1 | 96.73% |
| JNJ240614C00195000 | 2024-05-08 3:13PM EDT | 195.00 | 0.02 | 0.00 | 1.56 | 0.00 | - | - | 26 | 98.44% |
| JNJ240614C00200000 | 2024-05-16 9:30AM EDT | 200.00 | 2.50 | 0.00 | 0.96 | 0.00 | - | 4 | 5 | 95.46% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240614P00100000 | 2024-05-15 2:54PM EDT | 100.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | - | 10 | 122.95% |
| JNJ240614P00125000 | 2024-05-31 11:07AM EDT | 125.00 | 0.04 | 0.01 | 1.30 | 0.00 | - | 200 | 50 | 67.48% |
| JNJ240614P00130000 | 2024-06-03 3:38PM EDT | 130.00 | 0.09 | 0.03 | 0.28 | +0.01 | +12.50% | 438 | 5 | 44.92% |
| JNJ240614P00135000 | 2024-05-31 3:52PM EDT | 135.00 | 0.09 | 0.04 | 0.68 | 0.00 | - | 3 | 29 | 43.12% |
| JNJ240614P00136000 | 2024-05-31 10:22AM EDT | 136.00 | 0.06 | 0.04 | 0.66 | 0.00 | - | 1 | 3 | 40.21% |
| JNJ240614P00137000 | 2024-05-28 1:54PM EDT | 137.00 | 0.25 | 0.07 | 1.34 | 0.00 | - | 6 | 4 | 48.29% |
| JNJ240614P00138000 | 2024-05-28 1:48PM EDT | 138.00 | 0.32 | 0.08 | 1.35 | 0.00 | - | 9 | 9 | 45.51% |
| JNJ240614P00139000 | 2024-06-03 2:49PM EDT | 139.00 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 2 | 3 | 21.49% |
| JNJ240614P00140000 | 2024-06-03 3:52PM EDT | 140.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 10 | 90 | 20.02% |
| JNJ240614P00141000 | 2024-06-03 10:55AM EDT | 141.00 | 0.17 | 0.14 | 0.20 | -0.08 | -32.00% | 2 | 6 | 18.99% |
| JNJ240614P00142000 | 2024-06-03 3:04PM EDT | 142.00 | 0.23 | 0.22 | 0.26 | -0.08 | -25.81% | 2 | 18 | 18.07% |
| JNJ240614P00143000 | 2024-06-03 3:43PM EDT | 143.00 | 0.33 | 0.30 | 0.34 | -0.18 | -35.29% | 81 | 85 | 17.09% |
| JNJ240614P00144000 | 2024-06-03 12:22PM EDT | 144.00 | 0.52 | 0.40 | 0.47 | +0.02 | +4.00% | 16 | 37 | 16.46% |
| JNJ240614P00145000 | 2024-06-03 11:40AM EDT | 145.00 | 0.64 | 0.55 | 0.65 | -0.15 | -18.99% | 5 | 167 | 15.82% |
| JNJ240614P00146000 | 2024-06-03 3:57PM EDT | 146.00 | 0.86 | 0.80 | 0.90 | -0.30 | -25.86% | 24 | 161 | 15.28% |
| JNJ240614P00147000 | 2024-06-03 3:24PM EDT | 147.00 | 1.08 | 1.12 | 1.21 | -0.85 | -44.04% | 72 | 475 | 14.56% |
| JNJ240614P00148000 | 2024-06-03 3:52PM EDT | 148.00 | 1.66 | 1.54 | 1.68 | -0.40 | -19.42% | 57 | 6 | 14.45% |
| JNJ240614P00149000 | 2024-06-03 3:39PM EDT | 149.00 | 2.16 | 2.07 | 2.22 | -0.49 | -18.49% | 29 | 5 | 14.04% |
| JNJ240614P00150000 | 2024-06-03 10:15AM EDT | 150.00 | 2.38 | 2.70 | 2.89 | -0.82 | -25.62% | 8 | 94 | 13.89% |
| JNJ240614P00152500 | 2024-06-03 11:32AM EDT | 152.50 | 4.90 | 4.10 | 5.00 | -2.50 | -33.78% | 28 | 0 | 14.89% |
| JNJ240614P00155000 | 2024-05-31 9:43AM EDT | 155.00 | 9.00 | 7.10 | 8.00 | 0.00 | - | 2 | 3 | 28.42% |
| JNJ240614P00160000 | 2024-05-17 3:31PM EDT | 160.00 | 6.99 | 11.85 | 13.60 | 0.00 | - | 1 | 0 | 48.49% |
© 2024 Yahoo. All rights reserved.