Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621C00080000 | 2024-02-23 4:08PM EDT | 80.00 | 82.73 | 74.35 | 78.20 | 0.00 | - | 1 | 2 | 164.31% |
| JNJ240621C00085000 | 2023-09-01 11:32AM EDT | 85.00 | 76.80 | 70.15 | 73.10 | 0.00 | - | 1 | 25 | 155.53% |
| JNJ240621C00090000 | 2024-01-18 11:56AM EDT | 90.00 | 70.84 | 66.05 | 69.10 | 0.00 | - | 1 | 13 | 152.48% |
| JNJ240621C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.30 | 70.50 | 72.50 | 0.00 | - | - | 5 | 209.19% |
| JNJ240621C00100000 | 2024-04-09 9:40AM EDT | 100.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621C00105000 | 2023-08-02 3:50PM EDT | 105.00 | 65.38 | 56.65 | 59.15 | 0.00 | - | 3 | 5 | 156.65% |
| JNJ240621C00110000 | 2024-02-13 2:32PM EDT | 110.00 | 46.71 | 48.55 | 52.20 | 0.00 | - | 1 | 25 | 127.91% |
| JNJ240621C00115000 | 2024-01-30 3:20PM EDT | 115.00 | 44.50 | 45.80 | 50.50 | 0.00 | - | 2 | 29 | 134.11% |
| JNJ240621C00120000 | 2024-02-13 2:32PM EDT | 120.00 | 37.57 | 39.50 | 42.45 | 0.00 | - | 1 | 65 | 109.81% |
| JNJ240621C00125000 | 2024-04-22 12:15PM EDT | 125.00 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621C00130000 | 2024-05-01 1:08PM EDT | 130.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621C00135000 | 2024-05-01 3:53PM EDT | 135.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621C00140000 | 2024-05-01 2:55PM EDT | 140.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ240621C00145000 | 2024-05-01 3:27PM EDT | 145.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2,358 | 0 | 0.00% |
| JNJ240621C00150000 | 2024-05-01 3:57PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2,389 | 0 | 0.00% |
| JNJ240621C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5,542 | 0 | 1.56% |
| JNJ240621C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,790 | 0 | 3.13% |
| JNJ240621C00165000 | 2024-05-01 3:55PM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| JNJ240621C00170000 | 2024-05-01 3:49PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JNJ240621C00175000 | 2024-04-30 3:14PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JNJ240621C00180000 | 2024-04-29 3:17PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JNJ240621C00185000 | 2024-04-24 2:42PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240621C00190000 | 2024-05-01 3:48PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240621C00195000 | 2024-04-16 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240621C00200000 | 2024-05-01 3:48PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240621C00210000 | 2024-04-12 12:06PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| JNJ240621C00220000 | 2024-04-11 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ240621C00230000 | 2024-04-03 1:31PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ240621C00240000 | 2024-01-02 4:56PM EDT | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1,488 | 74.54% |
| JNJ240621C00250000 | 2024-03-11 1:15PM EDT | 250.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 1 | 29 | 76.61% |
| JNJ240621C00260000 | 2024-04-01 1:04PM EDT | 260.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 18 | 351 | 56.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240621P00075000 | 2024-01-22 1:47PM EDT | 75.00 | 0.07 | 0.01 | 1.01 | 0.00 | - | - | 2 | 101.71% |
| JNJ240621P00080000 | 2024-03-20 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 48 | 71.68% |
| JNJ240621P00085000 | 2024-02-27 4:30PM EDT | 85.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 58 | 89.21% |
| JNJ240621P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ240621P00095000 | 2024-04-18 10:24AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240621P00100000 | 2024-04-25 1:29PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JNJ240621P00105000 | 2024-03-20 10:05AM EDT | 105.00 | 0.05 | 0.01 | 1.55 | 0.00 | - | 1,025 | 975 | 63.09% |
| JNJ240621P00110000 | 2024-04-15 11:07AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240621P00115000 | 2024-05-01 10:55AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240621P00120000 | 2024-05-01 12:30PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| JNJ240621P00125000 | 2024-05-01 3:27PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JNJ240621P00130000 | 2024-05-01 3:57PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| JNJ240621P00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| JNJ240621P00140000 | 2024-05-01 3:46PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| JNJ240621P00145000 | 2024-05-01 3:56PM EDT | 145.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 3.13% |
| JNJ240621P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 0.78% |
| JNJ240621P00155000 | 2024-05-01 3:08PM EDT | 155.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ240621P00160000 | 2024-05-01 1:55PM EDT | 160.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ240621P00165000 | 2024-04-19 12:27PM EDT | 165.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ240621P00170000 | 2024-05-01 11:35AM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 175.00 | 25.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 180.00 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240621P00185000 | 2024-01-10 11:43AM EDT | 185.00 | 23.55 | 27.75 | 30.75 | 0.00 | - | 4 | 10 | 0.00% |
| JNJ240621P00190000 | 2024-02-16 4:00PM EDT | 190.00 | 33.10 | 29.60 | 34.50 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00195000 | 2024-02-16 4:00PM EDT | 195.00 | 38.12 | 35.05 | 39.45 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240621P00200000 | 2023-08-21 2:15PM EDT | 200.00 | 33.00 | 36.55 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00210000 | 2023-07-20 9:39AM EDT | 210.00 | 45.25 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00220000 | 2023-08-23 10:15AM EDT | 220.00 | 56.00 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 72.65 | 73.85 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240621P00260000 | 2023-07-20 12:09PM EDT | 260.00 | 91.76 | 86.00 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.