Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018C00105000 | 2024-04-22 2:35PM EDT | 105.00 | 46.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ241018C00120000 | 2024-04-29 2:44PM EDT | 120.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ241018C00125000 | 2024-04-16 3:21PM EDT | 125.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ241018C00130000 | 2024-03-19 2:09PM EDT | 130.00 | 29.00 | 17.70 | 20.25 | 0.00 | - | 3 | 2 | 0.00% |
| JNJ241018C00135000 | 2024-05-01 9:34AM EDT | 135.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| JNJ241018C00140000 | 2024-04-25 3:57PM EDT | 140.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ241018C00145000 | 2024-05-01 2:47PM EDT | 145.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JNJ241018C00150000 | 2024-05-01 2:50PM EDT | 150.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JNJ241018C00155000 | 2024-05-01 3:16PM EDT | 155.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| JNJ241018C00160000 | 2024-05-01 3:39PM EDT | 160.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| JNJ241018C00165000 | 2024-05-01 3:44PM EDT | 165.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| JNJ241018C00170000 | 2024-05-01 3:46PM EDT | 170.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| JNJ241018C00175000 | 2024-05-01 3:11PM EDT | 175.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| JNJ241018C00180000 | 2024-05-01 3:54PM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| JNJ241018C00185000 | 2024-05-01 9:38AM EDT | 185.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JNJ241018C00190000 | 2024-03-21 3:07PM EDT | 190.00 | 0.40 | 0.04 | 1.26 | 0.00 | - | 2 | 24 | 25.28% |
| JNJ241018C00195000 | 2024-04-30 10:54AM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNJ241018C00200000 | 2024-05-01 3:55PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| JNJ241018C00210000 | 2024-05-01 3:23PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 12.50% |
| JNJ241018C00220000 | 2024-05-01 3:08PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| JNJ241018P00105000 | 2024-04-18 10:43AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ241018P00110000 | 2024-04-18 1:17PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ241018P00115000 | 2024-04-25 10:23AM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JNJ241018P00120000 | 2024-05-01 11:05AM EDT | 120.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 6.25% |
| JNJ241018P00125000 | 2024-05-01 11:30AM EDT | 125.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ241018P00130000 | 2024-05-01 2:15PM EDT | 130.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNJ241018P00135000 | 2024-05-01 2:46PM EDT | 135.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| JNJ241018P00140000 | 2024-05-01 3:23PM EDT | 140.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| JNJ241018P00145000 | 2024-05-01 3:23PM EDT | 145.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| JNJ241018P00150000 | 2024-05-01 12:39PM EDT | 150.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| JNJ241018P00155000 | 2024-05-01 10:59AM EDT | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ241018P00160000 | 2024-05-01 9:53AM EDT | 160.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ241018P00165000 | 2024-04-26 11:50AM EDT | 165.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ241018P00170000 | 2024-04-16 10:06AM EDT | 170.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 175.00 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.