NYSE - Nasdaq Real Time Price • USD
Johnson & Johnson (JNJ)
As of 2:23 PM EDT. Market Open.
| 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 | 34.15 | 36.50 | 0.00 | 0.00% | 1 | 1 | 189.94% |
| JNJ240531C00120000 | 5/17/2024 7:23 PM | 120 | 34.50 | 24.00 | 26.50 | 0.00 | 0.00% | 2 | 0 | 138.18% |
| JNJ240531C00125000 | 5/17/2024 4:44 PM | 125 | 29.90 | 18.20 | 21.50 | 0.00 | 0.00% | 10 | 0 | 98.34% |
| JNJ240531C00140000 | 5/17/2024 6:47 PM | 140 | 14.40 | 3.80 | 4.85 | 0.00 | 0.00% | 40 | 0 | 33.06% |
| JNJ240531C00143000 | 5/28/2024 5:46 PM | 143 | 1.88 | 1.89 | 2.00 | -6.40 | -77.29% | 18 | 1 | 20.24% |
| JNJ240531C00144000 | 5/28/2024 5:42 PM | 144 | 1.20 | 1.19 | 1.23 | -2.19 | -64.60% | 19 | 10 | 17.46% |
| JNJ240531C00145000 | 5/28/2024 6:04 PM | 145 | 0.66 | 0.67 | 0.70 | -1.89 | -74.12% | 503 | 39 | 16.48% |
| JNJ240531C00146000 | 5/28/2024 5:50 PM | 146 | 0.32 | 0.32 | 0.35 | -1.44 | -81.82% | 779 | 20 | 15.82% |
| JNJ240531C00147000 | 5/28/2024 6:00 PM | 147 | 0.16 | 0.16 | 0.18 | -0.94 | -85.45% | 608 | 184 | 16.26% |
| JNJ240531C00148000 | 5/28/2024 5:55 PM | 148 | 0.08 | 0.08 | 0.09 | -0.54 | -87.10% | 854 | 510 | 16.80% |
| JNJ240531C00149000 | 5/28/2024 5:59 PM | 149 | 0.05 | 0.04 | 0.05 | -0.26 | -83.87% | 352 | 641 | 17.87% |
| JNJ240531C00150000 | 5/28/2024 5:44 PM | 150 | 0.02 | 0.02 | 0.04 | -0.16 | -88.89% | 1,488 | 954 | 19.92% |
| JNJ240531C00152500 | 5/28/2024 5:08 PM | 152.5 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 127 | 1,722 | 25.78% |
| JNJ240531C00155000 | 5/28/2024 5:49 PM | 155 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 500 | 3,843 | 30.08% |
| JNJ240531C00157500 | 5/28/2024 5:48 PM | 157.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 24 | 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 1:51 PM | 162.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 627 | 53.13% |
| JNJ240531C00165000 | 5/28/2024 2:33 PM | 165 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 16 | 1,331 | 53.91% |
| JNJ240531C00167500 | 5/24/2024 2:20 PM | 167.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 42 | 64.45% |
| 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 | 0.09 | 0.00 | 0.00% | - | 60 | 74.22% |
| JNJ240531C00175000 | 5/6/2024 5:26 PM | 175 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 55 | 80.47% |
| JNJ240531C00180000 | 5/22/2024 2:09 PM | 180 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | - | 614 | 94.14% |
| JNJ240531C00185000 | 5/21/2024 4:47 PM | 185 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | - | 3 | 101.95% |
| JNJ240531C00200000 | 5/10/2024 5:31 PM | 200 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 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 | 0.62 | 0.00 | 0.00% | 17 | 19 | 107.42% |
| JNJ240531P00125000 | 5/21/2024 4:46 PM | 125 | 0.01 | 0.00 | 1.09 | 0.00 | 0.00% | 6 | 17 | 99.95% |
| JNJ240531P00130000 | 5/23/2024 6:15 PM | 130 | 0.06 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 453 | 51.17% |
| JNJ240531P00131000 | 5/28/2024 1:36 PM | 131 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 15 | 32 | 50.00% |
| JNJ240531P00132000 | 5/24/2024 5:29 PM | 132 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 20 | 28 | 46.68% |
| JNJ240531P00134000 | 5/28/2024 4:45 PM | 134 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 12 | 5 | 46.68% |
| JNJ240531P00135000 | 5/24/2024 1:58 PM | 135 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 884 | 30.47% |
| JNJ240531P00136000 | 5/21/2024 4:44 PM | 136 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | - | 728 | 28.91% |
| JNJ240531P00138000 | 5/23/2024 6:51 PM | 138 | 0.03 | 0.01 | 0.12 | 0.00 | 0.00% | - | 20 | 28.42% |
| JNJ240531P00139000 | 5/24/2024 7:07 PM | 139 | 0.06 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 2 | 28.22% |
| JNJ240531P00140000 | 5/28/2024 5:55 PM | 140 | 0.10 | 0.07 | 0.10 | 0.06 | 150.00% | 60 | 190 | 20.22% |
| JNJ240531P00141000 | 5/28/2024 5:43 PM | 141 | 0.13 | 0.11 | 0.15 | 0.08 | 160.00% | 156 | 225 | 18.46% |
| JNJ240531P00142000 | 5/28/2024 5:57 PM | 142 | 0.21 | 0.20 | 0.24 | 0.12 | 133.33% | 91 | 43 | 16.80% |
| JNJ240531P00143000 | 5/28/2024 6:05 PM | 143 | 0.37 | 0.35 | 0.39 | 0.21 | 131.25% | 131 | 77 | 15.11% |
| JNJ240531P00144000 | 5/28/2024 6:00 PM | 144 | 0.68 | 0.64 | 0.69 | 0.47 | 223.81% | 341 | 122 | 14.11% |
| JNJ240531P00145000 | 5/28/2024 6:00 PM | 145 | 1.15 | 1.08 | 1.18 | 0.80 | 228.57% | 615 | 2,141 | 13.38% |
| JNJ240531P00146000 | 5/28/2024 5:29 PM | 146 | 1.81 | 1.75 | 1.85 | 1.20 | 196.72% | 164 | 529 | 12.26% |
| JNJ240531P00147000 | 5/28/2024 5:12 PM | 147 | 2.15 | 2.55 | 2.88 | 1.17 | 119.39% | 50 | 272 | 17.38% |
| JNJ240531P00148000 | 5/28/2024 5:16 PM | 148 | 3.23 | 3.45 | 3.65 | 1.70 | 111.11% | 20 | 575 | 0.00% |
| JNJ240531P00149000 | 5/28/2024 1:33 PM | 149 | 3.38 | 4.35 | 4.80 | 1.18 | 53.64% | 8 | 633 | 22.46% |
| JNJ240531P00150000 | 5/28/2024 5:32 PM | 150 | 5.45 | 5.35 | 5.75 | 2.20 | 67.69% | 52 | 1,017 | 23.44% |
| JNJ240531P00152500 | 5/28/2024 4:40 PM | 152.5 | 7.35 | 7.70 | 9.20 | 1.77 | 31.72% | 2 | 638 | 61.45% |
| JNJ240531P00155000 | 5/28/2024 1:30 PM | 155 | 8.60 | 10.15 | 11.95 | 0.99 | 13.01% | 1 | 309 | 52.98% |
| JNJ240531P00157500 | 5/23/2024 2:28 PM | 157.5 | 5.65 | 12.75 | 15.00 | 0.00 | 0.00% | - | 0 | 72.66% |
| JNJ240531P00160000 | 5/22/2024 2:24 PM | 160 | 7.30 | 15.20 | 15.90 | 0.00 | 0.00% | 22 | 11 | 62.21% |
Related Tickers
PFE Pfizer Inc.
28.19
-2.39%
ABBV AbbVie Inc.
154.29
-1.77%
MRK Merck & Co., Inc.
126.05
-2.66%
BMY Bristol-Myers Squibb Company
40.56
-1.65%
LLY Eli Lilly and Company
802.63
-0.59%
GILD Gilead Sciences, Inc.
64.01
-2.54%
AMGN Amgen Inc.
298.93
-2.26%
AZN AstraZeneca PLC
76.76
-2.27%
GSK GSK plc
44.36
-1.70%
NVS Novartis AG
99.52
-1.00%