NYSE - Delayed Quote • USD
Johnson & Johnson (JNJ)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240614C00131000 | 6/7/2024 4:30 PM | 131 | 17.25 | 14.55 | 18.25 | 17.25 | - | 1 | 0 | 55.96% |
| JNJ240614C00135000 | 5/31/2024 4:21 PM | 135 | 12.65 | 12.00 | 14.10 | 0.00 | 0.00% | 1 | 3 | 61.13% |
| JNJ240614C00138000 | 6/5/2024 6:27 PM | 138 | 8.81 | 9.05 | 11.30 | 0.00 | 0.00% | 2 | 1 | 52.69% |
| JNJ240614C00140000 | 6/3/2024 4:40 PM | 140 | 7.90 | 7.10 | 7.95 | 0.00 | 0.00% | 3 | 10 | 41.07% |
| JNJ240614C00141000 | 6/7/2024 1:53 PM | 141 | 5.63 | 6.15 | 6.50 | 5.63 | - | 1 | 0 | 28.61% |
| JNJ240614C00142000 | 6/7/2024 3:33 PM | 142 | 6.30 | 5.25 | 5.50 | -0.65 | -9.35% | 20 | 13 | 25.29% |
| JNJ240614C00143000 | 6/7/2024 7:32 PM | 143 | 4.70 | 4.30 | 5.50 | 0.40 | 9.30% | 1 | 10 | 37.87% |
| JNJ240614C00144000 | 6/7/2024 4:19 PM | 144 | 4.50 | 3.40 | 3.60 | 1.52 | 51.01% | 11 | 46 | 20.07% |
| JNJ240614C00145000 | 6/7/2024 6:01 PM | 145 | 3.04 | 2.59 | 2.76 | 0.50 | 19.69% | 76 | 229 | 18.53% |
| JNJ240614C00146000 | 6/7/2024 7:49 PM | 146 | 1.85 | 1.89 | 2.00 | -0.01 | -0.54% | 33 | 109 | 17.21% |
| JNJ240614C00147000 | 6/7/2024 7:52 PM | 147 | 1.37 | 1.25 | 1.36 | 0.12 | 9.60% | 178 | 147 | 16.24% |
| JNJ240614C00148000 | 6/7/2024 7:55 PM | 148 | 0.90 | 0.81 | 0.89 | 0.13 | 16.88% | 548 | 311 | 15.92% |
| JNJ240614C00149000 | 6/7/2024 7:56 PM | 149 | 0.54 | 0.50 | 0.54 | -0.04 | -6.90% | 113 | 177 | 15.63% |
| JNJ240614C00150000 | 6/7/2024 7:43 PM | 150 | 0.32 | 0.27 | 0.33 | -0.05 | -13.51% | 763 | 992 | 15.85% |
| JNJ240614C00152500 | 6/7/2024 7:55 PM | 152.5 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 136 | 186 | 16.80% |
| JNJ240614C00155000 | 6/7/2024 7:06 PM | 155 | 0.04 | 0.03 | 0.06 | 0.03 | 300.00% | 2 | 1,156 | 20.90% |
| JNJ240614C00157500 | 6/7/2024 6:59 PM | 157.5 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 7 | 30 | 27.34% |
| JNJ240614C00160000 | 6/6/2024 3:29 PM | 160 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 3 | 882 | 29.88% |
| JNJ240614C00162500 | 6/3/2024 2:12 PM | 162.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 34.57% |
| JNJ240614C00165000 | 6/5/2024 4:13 PM | 165 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 1 | 179 | 49.22% |
| JNJ240614C00167500 | 6/7/2024 6:59 PM | 167.5 | 0.01 | 0.00 | 0.23 | 0.01 | - | 1 | 0 | 55.76% |
| JNJ240614C00170000 | 6/7/2024 7:46 PM | 170 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 17 | 73 | 50.78% |
| JNJ240614C00172500 | 6/7/2024 7:45 PM | 172.5 | 0.01 | 0.00 | 0.23 | 0.01 | - | 4 | 0 | 58.20% |
| JNJ240614C00175000 | 6/7/2024 2:34 PM | 175 | 0.01 | 0.00 | 0.42 | 0.00 | 0.00% | 5 | 439 | 69.14% |
| JNJ240614C00180000 | 6/4/2024 6:38 PM | 180 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 27 | 71.68% |
| JNJ240614C00185000 | 5/30/2024 7:10 PM | 185 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 25 | 79.69% |
| JNJ240614C00190000 | 6/7/2024 1:44 PM | 190 | 0.05 | 0.00 | 0.01 | 0.02 | 66.67% | 3 | 1 | 60.94% |
| JNJ240614C00195000 | 5/8/2024 7:13 PM | 195 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | - | 26 | 94.73% |
| JNJ240614C00200000 | 5/16/2024 1:30 PM | 200 | 2.50 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 5 | 101.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240614P00100000 | 5/15/2024 6:54 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 90.63% |
| JNJ240614P00110000 | 6/5/2024 6:10 PM | 110 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 18 | 25 | 101.37% |
| JNJ240614P00120000 | 6/7/2024 5:44 PM | 120 | 0.01 | 0.00 | 0.01 | 0.01 | - | 2 | 30 | 50.00% |
| JNJ240614P00125000 | 6/7/2024 2:11 PM | 125 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 20 | 80 | 47.66% |
| JNJ240614P00127000 | 6/5/2024 6:59 PM | 127 | 0.05 | 0.01 | 0.45 | 0.05 | - | - | 110 | 63.18% |
| JNJ240614P00128000 | 6/6/2024 4:34 PM | 128 | 0.04 | 0.01 | 0.26 | 0.04 | - | - | 155 | 54.69% |
| JNJ240614P00129000 | 6/6/2024 4:00 PM | 129 | 0.04 | 0.01 | 1.29 | 0.04 | - | - | 231 | 73.39% |
| JNJ240614P00130000 | 6/6/2024 4:21 PM | 130 | 0.04 | 0.00 | 0.87 | 0.00 | 0.00% | 6 | 531 | 63.28% |
| JNJ240614P00131000 | 6/5/2024 6:36 PM | 131 | 0.07 | 0.00 | 1.30 | 0.07 | - | - | 10 | 66.89% |
| JNJ240614P00133000 | 6/6/2024 1:47 PM | 133 | 0.04 | 0.02 | 1.30 | 0.04 | - | - | 426 | 60.60% |
| JNJ240614P00134000 | 6/5/2024 6:54 PM | 134 | 0.08 | 0.02 | 1.31 | 0.08 | - | - | 80 | 57.47% |
| JNJ240614P00135000 | 6/5/2024 7:16 PM | 135 | 0.07 | 0.00 | 1.31 | 0.00 | 0.00% | 81 | 103 | 53.91% |
| JNJ240614P00136000 | 6/7/2024 1:53 PM | 136 | 0.06 | 0.00 | 0.66 | 0.00 | 0.00% | 50 | 3 | 50.68% |
| JNJ240614P00137000 | 5/28/2024 5:54 PM | 137 | 0.25 | 0.03 | 1.32 | 0.00 | 0.00% | 6 | 4 | 60.62% |
| JNJ240614P00138000 | 6/6/2024 5:27 PM | 138 | 0.08 | 0.03 | 1.33 | 0.00 | 0.00% | 1 | 14 | 56.93% |
| JNJ240614P00139000 | 6/6/2024 6:25 PM | 139 | 0.10 | 0.06 | 1.33 | 0.00 | 0.00% | 1 | 22 | 53.00% |
| JNJ240614P00140000 | 6/7/2024 7:39 PM | 140 | 0.08 | 0.07 | 0.12 | -0.05 | -38.46% | 4 | 173 | 23.05% |
| JNJ240614P00141000 | 6/7/2024 7:41 PM | 141 | 0.10 | 0.08 | 0.12 | -0.09 | -47.37% | 2 | 23 | 20.36% |
| JNJ240614P00142000 | 6/7/2024 6:06 PM | 142 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 9 | 129 | 18.36% |
| JNJ240614P00143000 | 6/7/2024 7:53 PM | 143 | 0.18 | 0.17 | 0.21 | -0.10 | -35.71% | 42 | 298 | 17.43% |
| JNJ240614P00144000 | 6/7/2024 7:53 PM | 144 | 0.27 | 0.26 | 0.31 | -0.16 | -37.21% | 29 | 135 | 16.36% |
| JNJ240614P00145000 | 6/7/2024 7:59 PM | 145 | 0.43 | 0.39 | 0.46 | -0.21 | -32.81% | 108 | 215 | 15.24% |
| JNJ240614P00146000 | 6/7/2024 7:59 PM | 146 | 0.70 | 0.66 | 0.72 | -0.28 | -28.57% | 60 | 223 | 14.60% |
| JNJ240614P00147000 | 6/7/2024 7:55 PM | 147 | 1.07 | 1.05 | 1.14 | -0.39 | -26.71% | 376 | 522 | 14.53% |
| JNJ240614P00148000 | 6/7/2024 6:56 PM | 148 | 1.39 | 1.58 | 1.69 | -0.64 | -31.53% | 155 | 73 | 14.41% |
| JNJ240614P00149000 | 6/7/2024 6:56 PM | 149 | 1.99 | 2.24 | 2.41 | -0.98 | -33.00% | 16 | 34 | 14.87% |
| JNJ240614P00150000 | 6/7/2024 3:36 PM | 150 | 2.44 | 3.00 | 4.10 | -1.34 | -35.45% | 6 | 88 | 28.74% |
| JNJ240614P00152500 | 6/7/2024 6:59 PM | 152.5 | 4.95 | 5.20 | 7.30 | -0.05 | -1.00% | 12 | 6 | 48.63% |
| JNJ240614P00155000 | 6/6/2024 6:32 PM | 155 | 8.65 | 7.75 | 9.40 | 0.00 | 0.00% | 8 | 3 | 52.00% |
| JNJ240614P00160000 | 6/6/2024 6:59 PM | 160 | 13.35 | 12.70 | 13.45 | 0.00 | 0.00% | 2 | 2 | 48.83% |
Related Tickers
PFE Pfizer Inc.
28.58
-0.76%
MRK Merck & Co., Inc.
130.67
+0.11%
ABBV AbbVie Inc.
169.42
+0.50%
BMY Bristol-Myers Squibb Company
41.48
+1.47%
LLY Eli Lilly and Company
849.99
+1.52%
AMGN Amgen Inc.
305.02
-0.22%
GILD Gilead Sciences, Inc.
64.70
+1.33%
GSK GSK plc
41.21
-0.79%
AZN AstraZeneca PLC
80.02
-1.00%
NVS Novartis AG
105.33
-0.75%