Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2024-02-23 4:56PM EDT | 75.00 | 88.01 | 79.15 | 83.15 | 0.00 | - | 4 | 4 | 77.80% |
| JNJ250117C00080000 | 2024-04-15 10:17AM EDT | 80.00 | 69.74 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| JNJ250117C00085000 | 2024-01-19 1:54PM EDT | 85.00 | 76.18 | 70.85 | 75.00 | 0.00 | - | 1 | 12 | 74.33% |
| JNJ250117C00090000 | 2024-04-15 11:35AM EDT | 90.00 | 59.83 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| JNJ250117C00095000 | 2024-04-30 11:54AM EDT | 95.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| JNJ250117C00100000 | 2024-05-01 1:34PM EDT | 100.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| JNJ250117C00105000 | 2024-04-30 11:53AM EDT | 105.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| JNJ250117C00110000 | 2024-04-18 9:50AM EDT | 110.00 | 35.81 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| JNJ250117C00115000 | 2024-04-29 9:40AM EDT | 115.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| JNJ250117C00120000 | 2024-04-30 9:34AM EDT | 120.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| JNJ250117C00125000 | 2024-05-01 2:15PM EDT | 125.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 14 | 143 | 0.00% |
| JNJ250117C00130000 | 2024-05-01 10:35AM EDT | 130.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
| JNJ250117C00135000 | 2024-04-30 12:26PM EDT | 135.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| JNJ250117C00140000 | 2024-05-01 2:24PM EDT | 140.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 0.00% |
| JNJ250117C00145000 | 2024-05-01 1:44PM EDT | 145.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 5 | 547 | 0.00% |
| JNJ250117C00150000 | 2024-05-01 3:21PM EDT | 150.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 147 | 1,099 | 0.00% |
| JNJ250117C00155000 | 2024-05-01 3:28PM EDT | 155.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 60 | 1,589 | 0.78% |
| JNJ250117C00160000 | 2024-05-01 3:40PM EDT | 160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2,129 | 5,179 | 1.56% |
| JNJ250117C00165000 | 2024-05-01 3:05PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 133 | 3,035 | 3.13% |
| JNJ250117C00170000 | 2024-05-01 3:44PM EDT | 170.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 419 | 3,876 | 3.13% |
| JNJ250117C00175000 | 2024-05-01 3:42PM EDT | 175.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 55 | 2,445 | 3.13% |
| JNJ250117C00180000 | 2024-05-01 3:56PM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 127 | 3,847 | 3.13% |
| JNJ250117C00185000 | 2024-05-01 9:38AM EDT | 185.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 3,192 | 6.25% |
| JNJ250117C00190000 | 2024-04-30 1:23PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,480 | 6.25% |
| JNJ250117C00195000 | 2024-04-30 10:40AM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,734 | 6.25% |
| JNJ250117C00200000 | 2024-05-01 12:26PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,461 | 6.25% |
| JNJ250117C00210000 | 2024-05-01 3:34PM EDT | 210.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 6.25% |
| JNJ250117C00220000 | 2024-04-09 2:37PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 389 | 12.50% |
| JNJ250117C00230000 | 2024-04-11 2:15PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 499 | 12.50% |
| JNJ250117C00240000 | 2024-04-18 1:33PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 698 | 12.50% |
| JNJ250117C00250000 | 2024-04-19 2:14PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 12.50% |
| JNJ250117C00260000 | 2024-04-19 2:12PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 1,057 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2024-04-22 10:11AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 12.50% |
| JNJ250117P00080000 | 2024-04-29 10:32AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 520 | 12.50% |
| JNJ250117P00085000 | 2024-05-01 3:56PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 12.50% |
| JNJ250117P00090000 | 2024-04-23 3:45PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 12.50% |
| JNJ250117P00095000 | 2024-04-26 9:43AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 12.50% |
| JNJ250117P00100000 | 2024-04-24 12:17PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,118 | 12.50% |
| JNJ250117P00105000 | 2024-05-01 10:40AM EDT | 105.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 808 | 12.50% |
| JNJ250117P00110000 | 2024-05-01 12:35PM EDT | 110.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 6.25% |
| JNJ250117P00115000 | 2024-05-01 11:11AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 6.25% |
| JNJ250117P00120000 | 2024-05-01 10:40AM EDT | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 2,771 | 6.25% |
| JNJ250117P00125000 | 2024-05-01 3:49PM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 2,681 | 6.25% |
| JNJ250117P00130000 | 2024-05-01 2:41PM EDT | 130.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 9 | 1,458 | 3.13% |
| JNJ250117P00135000 | 2024-05-01 12:35PM EDT | 135.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 31 | 1,372 | 3.13% |
| JNJ250117P00140000 | 2024-05-01 3:21PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 417 | 2,001 | 1.56% |
| JNJ250117P00145000 | 2024-05-01 2:28PM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 15 | 2,810 | 1.56% |
| JNJ250117P00150000 | 2024-05-01 3:12PM EDT | 150.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 2,668 | 0.20% |
| JNJ250117P00155000 | 2024-05-01 12:18PM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,352 | 0.00% |
| JNJ250117P00160000 | 2024-05-01 1:59PM EDT | 160.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2,342 | 0.00% |
| JNJ250117P00165000 | 2024-04-25 12:10PM EDT | 165.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,209 | 0.00% |
| JNJ250117P00170000 | 2024-04-16 10:55AM EDT | 170.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,700 | 0.00% |
| JNJ250117P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 12 | 1,251 | 0.00% |
| JNJ250117P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 23.10 | 31.95 | 34.75 | 0.00 | - | 5 | 300 | 29.69% |
| JNJ250117P00185000 | 2024-04-12 3:47PM EDT | 185.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| JNJ250117P00190000 | 2024-02-21 11:31AM EDT | 190.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ250117P00195000 | 2023-09-12 2:32PM EDT | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00200000 | 2024-04-10 2:46PM EDT | 200.00 | 50.89 | 0.00 | 0.00 | 0.00 | - | 25 | 7 | 0.00% |
| JNJ250117P00210000 | 2023-08-28 10:48AM EDT | 210.00 | 44.50 | 52.45 | 53.50 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 0.00% |
| JNJ250117P00240000 | 2023-10-16 10:50AM EDT | 240.00 | 82.32 | 91.45 | 92.95 | 0.00 | - | 4 | 0 | 45.81% |
| JNJ250117P00250000 | 2024-04-17 11:26AM EDT | 250.00 | 106.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JNJ250117P00260000 | 2024-01-16 11:16AM EDT | 260.00 | 98.30 | 101.60 | 105.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.