NYSE - Nasdaq Real Time Price • USD
Johnson & Johnson (JNJ)
At close: 4:00 PM EDT
After hours: 4:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531C00110000 | 5/23/2024 4:37 PM | 110 | 39.35 | 32.40 | 36.70 | 0.00 | 0.00% | 1 | 1 | 133.20% |
| JNJ240531C00120000 | 5/17/2024 7:23 PM | 120 | 34.50 | 22.45 | 26.70 | 0.00 | 0.00% | 2 | 0 | 98.34% |
| JNJ240531C00125000 | 5/17/2024 4:44 PM | 125 | 29.90 | 17.50 | 21.70 | 0.00 | 0.00% | 10 | 0 | 81.84% |
| JNJ240531C00140000 | 5/17/2024 6:47 PM | 140 | 14.40 | 2.68 | 6.45 | 0.00 | 0.00% | 40 | 0 | 65.23% |
| JNJ240531C00143000 | 5/28/2024 6:30 PM | 143 | 1.74 | 1.82 | 2.03 | -6.54 | -78.99% | 22 | 1 | 20.29% |
| JNJ240531C00144000 | 5/28/2024 7:59 PM | 144 | 1.20 | 1.21 | 1.43 | -2.19 | -64.60% | 311 | 10 | 20.44% |
| JNJ240531C00145000 | 5/28/2024 7:55 PM | 145 | 0.68 | 0.67 | 0.94 | -1.87 | -73.33% | 648 | 39 | 20.26% |
| JNJ240531C00146000 | 5/28/2024 7:56 PM | 146 | 0.37 | 0.34 | 0.48 | -1.39 | -78.98% | 884 | 20 | 18.26% |
| JNJ240531C00147000 | 5/28/2024 7:56 PM | 147 | 0.19 | 0.16 | 0.36 | -0.91 | -83.49% | 771 | 184 | 20.70% |
| JNJ240531C00148000 | 5/28/2024 7:59 PM | 148 | 0.08 | 0.06 | 0.57 | -0.54 | -87.10% | 1,224 | 510 | 30.15% |
| JNJ240531C00149000 | 5/28/2024 7:54 PM | 149 | 0.22 | 0.04 | 0.08 | -0.09 | -29.03% | 359 | 641 | 19.53% |
| JNJ240531C00150000 | 5/28/2024 7:44 PM | 150 | 0.04 | 0.04 | 0.06 | -0.14 | -77.78% | 1,581 | 954 | 21.49% |
| JNJ240531C00152500 | 5/28/2024 7:47 PM | 152.5 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 353 | 1,722 | 25.59% |
| JNJ240531C00155000 | 5/28/2024 7:36 PM | 155 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 516 | 3,843 | 38.87% |
| JNJ240531C00157500 | 5/28/2024 6:35 PM | 157.5 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 25 | 1,042 | 35.94% |
| JNJ240531C00160000 | 5/28/2024 5:02 PM | 160 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 63 | 1,552 | 41.41% |
| JNJ240531C00162500 | 5/28/2024 1:32 PM | 162.5 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 627 | 53.71% |
| JNJ240531C00165000 | 5/28/2024 2:33 PM | 165 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 16 | 1,331 | 53.52% |
| JNJ240531C00167500 | 5/24/2024 2:20 PM | 167.5 | 0.01 | 0.00 | 0.67 | 0.00 | 0.00% | 2 | 42 | 88.67% |
| JNJ240531C00170000 | 5/24/2024 7:42 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 601 | 53.13% |
| JNJ240531C00172500 | 5/15/2024 6:28 PM | 172.5 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | - | 60 | 75.78% |
| JNJ240531C00175000 | 5/6/2024 5:26 PM | 175 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 5 | 55 | 78.91% |
| JNJ240531C00180000 | 5/22/2024 2:09 PM | 180 | 0.01 | 0.00 | 0.41 | 0.00 | 0.00% | - | 614 | 110.74% |
| JNJ240531C00185000 | 5/21/2024 4:47 PM | 185 | 0.01 | 0.00 | 0.58 | 0.00 | 0.00% | - | 3 | 129.20% |
| JNJ240531C00200000 | 5/10/2024 5:31 PM | 200 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 7 | 106.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531P00080000 | 5/28/2024 1:57 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 181.25% |
| JNJ240531P00120000 | 5/20/2024 2:41 PM | 120 | 0.01 | 0.00 | 0.96 | 0.00 | 0.00% | 17 | 19 | 118.07% |
| JNJ240531P00125000 | 5/21/2024 4:46 PM | 125 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 6 | 17 | 103.91% |
| JNJ240531P00130000 | 5/23/2024 6:15 PM | 130 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 453 | 54.39% |
| JNJ240531P00131000 | 5/28/2024 1:36 PM | 131 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 15 | 32 | 45.51% |
| JNJ240531P00132000 | 5/24/2024 5:29 PM | 132 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 20 | 28 | 46.88% |
| JNJ240531P00134000 | 5/28/2024 4:45 PM | 134 | 0.01 | 0.00 | 0.43 | 0.00 | 0.00% | 12 | 5 | 57.42% |
| JNJ240531P00135000 | 5/24/2024 1:58 PM | 135 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 884 | 39.06% |
| JNJ240531P00136000 | 5/21/2024 4:44 PM | 136 | 0.02 | 0.01 | 0.43 | 0.00 | 0.00% | - | 728 | 48.93% |
| JNJ240531P00138000 | 5/28/2024 7:34 PM | 138 | 0.03 | 0.02 | 0.55 | 0.00 | 0.00% | 1 | 20 | 43.70% |
| JNJ240531P00139000 | 5/24/2024 7:07 PM | 139 | 0.06 | 0.00 | 0.29 | 0.00 | 0.00% | 30 | 2 | 31.54% |
| JNJ240531P00140000 | 5/28/2024 5:47 PM | 140 | 0.10 | 0.02 | 0.36 | 0.06 | 150.00% | 64 | 190 | 29.30% |
| JNJ240531P00141000 | 5/28/2024 7:59 PM | 141 | 0.17 | 0.03 | 0.21 | 0.12 | 240.00% | 162 | 225 | 20.56% |
| JNJ240531P00142000 | 5/28/2024 7:57 PM | 142 | 0.28 | 0.05 | 0.61 | 0.19 | 211.11% | 232 | 43 | 25.27% |
| JNJ240531P00143000 | 5/28/2024 7:53 PM | 143 | 0.47 | 0.41 | 0.54 | 0.31 | 193.75% | 225 | 77 | 18.24% |
| JNJ240531P00144000 | 5/28/2024 7:59 PM | 144 | 0.78 | 0.78 | 0.82 | 0.57 | 271.43% | 2,353 | 122 | 16.58% |
| JNJ240531P00145000 | 5/28/2024 7:59 PM | 145 | 1.27 | 0.81 | 1.30 | 0.92 | 262.86% | 826 | 2,141 | 15.87% |
| JNJ240531P00146000 | 5/28/2024 7:59 PM | 146 | 1.93 | 1.65 | 2.27 | 1.32 | 216.39% | 224 | 529 | 21.49% |
| JNJ240531P00147000 | 5/28/2024 6:25 PM | 147 | 2.85 | 1.55 | 3.30 | 1.87 | 190.82% | 51 | 272 | 27.52% |
| JNJ240531P00148000 | 5/28/2024 6:40 PM | 148 | 4.20 | 2.52 | 5.60 | 2.67 | 174.51% | 27 | 575 | 57.28% |
| JNJ240531P00149000 | 5/28/2024 1:33 PM | 149 | 3.38 | 3.85 | 6.60 | 1.18 | 53.64% | 8 | 633 | 62.99% |
| JNJ240531P00150000 | 5/28/2024 6:16 PM | 150 | 5.63 | 4.75 | 7.50 | 2.38 | 73.23% | 53 | 1,017 | 66.55% |
| JNJ240531P00152500 | 5/28/2024 7:03 PM | 152.5 | 8.25 | 6.00 | 10.10 | 2.67 | 47.85% | 353 | 638 | 81.20% |
| JNJ240531P00155000 | 5/28/2024 7:03 PM | 155 | 10.80 | 8.45 | 12.70 | 3.19 | 41.92% | 176 | 309 | 95.12% |
| JNJ240531P00157500 | 5/23/2024 2:28 PM | 157.5 | 5.65 | 11.00 | 15.10 | 0.00 | 0.00% | - | 0 | 104.10% |
| JNJ240531P00160000 | 5/22/2024 2:24 PM | 160 | 7.30 | 13.70 | 17.70 | 0.00 | 0.00% | 22 | 11 | 50.59% |
Related Tickers
PFE Pfizer Inc.
28.30
-2.01%
ABBV AbbVie Inc.
155.34
-1.10%
MRK Merck & Co., Inc.
126.09
-2.63%
BMY Bristol-Myers Squibb Company
40.49
-1.82%
LLY Eli Lilly and Company
807.86
+0.05%
GILD Gilead Sciences, Inc.
63.94
-2.65%
AMGN Amgen Inc.
300.19
-1.85%
AZN AstraZeneca PLC
76.62
-2.44%
GSK GSK plc
44.24
-1.95%
NVS Novartis AG
99.68
-0.85%