NYSE - Nasdaq Real Time Price • USD
Johnson & Johnson (JNJ)
At close: May 13 at 4:00 PM EDT
After hours: May 13 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00110000 | 4/18/2024 2:28 PM | 110 | 35.40 | 39.35 | 41.80 | 0.00 | 0.00% | - | 1 | 189.06% |
| JNJ240517C00120000 | 4/25/2024 2:39 PM | 120 | 27.70 | 29.55 | 31.65 | 0.00 | 0.00% | 1 | 20 | 136.62% |
| JNJ240517C00125000 | 4/18/2024 5:52 PM | 125 | 20.00 | 24.85 | 27.55 | 0.00 | 0.00% | - | 5 | 155.42% |
| JNJ240517C00130000 | 5/1/2024 2:04 PM | 130 | 20.00 | 19.60 | 22.20 | 0.00 | 0.00% | 3 | 4 | 120.02% |
| JNJ240517C00135000 | 5/1/2024 2:54 PM | 135 | 15.50 | 15.75 | 18.00 | 0.00 | 0.00% | 1 | 96 | 86.67% |
| JNJ240517C00136000 | 4/25/2024 3:06 PM | 136 | 11.30 | 13.45 | 16.75 | 0.00 | 0.00% | - | 1 | 108.35% |
| JNJ240517C00137000 | 4/24/2024 3:11 PM | 137 | 11.23 | 13.30 | 14.60 | 0.00 | 0.00% | - | 2 | 67.72% |
| JNJ240517C00139000 | 4/26/2024 6:02 PM | 139 | 8.10 | 10.85 | 13.70 | 0.00 | 0.00% | 40 | 72 | 92.33% |
| JNJ240517C00140000 | 5/6/2024 3:26 PM | 140 | 8.50 | 10.40 | 12.25 | 0.00 | 0.00% | 8 | 190 | 76.22% |
| JNJ240517C00141000 | 4/30/2024 6:05 PM | 141 | 5.45 | 9.55 | 10.90 | 0.00 | 0.00% | - | 2 | 62.01% |
| JNJ240517C00142000 | 5/1/2024 1:30 PM | 142 | 7.50 | 8.20 | 9.75 | 0.00 | 0.00% | - | 31 | 53.27% |
| JNJ240517C00143000 | 4/29/2024 1:37 PM | 143 | 5.00 | 7.90 | 8.75 | 0.00 | 0.00% | 13 | 16 | 49.02% |
| JNJ240517C00144000 | 5/10/2024 7:21 PM | 144 | 5.85 | 6.20 | 8.85 | 0.00 | 0.00% | 11 | 63 | 69.97% |
| JNJ240517C00145000 | 5/13/2024 4:58 PM | 145 | 5.76 | 4.30 | 6.60 | 1.01 | 21.26% | 73 | 2,036 | 36.23% |
| JNJ240517C00146000 | 5/13/2024 6:00 PM | 146 | 4.55 | 3.90 | 6.10 | 0.84 | 22.64% | 1 | 162 | 44.04% |
| JNJ240517C00147000 | 5/13/2024 7:59 PM | 147 | 4.35 | 4.30 | 4.55 | 1.16 | 36.36% | 13 | 530 | 26.47% |
| JNJ240517C00148000 | 5/13/2024 7:36 PM | 148 | 2.95 | 3.20 | 4.40 | 0.73 | 32.88% | 27 | 813 | 39.40% |
| JNJ240517C00149000 | 5/13/2024 7:58 PM | 149 | 2.52 | 2.46 | 2.80 | 0.81 | 47.37% | 49 | 1,500 | 22.71% |
| JNJ240517C00150000 | 5/13/2024 7:59 PM | 150 | 1.80 | 1.77 | 1.85 | 0.76 | 73.08% | 876 | 5,362 | 18.07% |
| JNJ240517C00152500 | 5/13/2024 7:59 PM | 152.5 | 0.48 | 0.48 | 0.52 | 0.22 | 84.62% | 1,855 | 2,797 | 16.36% |
| JNJ240517C00155000 | 5/13/2024 7:57 PM | 155 | 0.12 | 0.11 | 0.13 | 0.03 | 33.33% | 958 | 9,858 | 18.07% |
| JNJ240517C00157500 | 5/13/2024 7:37 PM | 157.5 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 23 | 2,127 | 21.68% |
| JNJ240517C00160000 | 5/13/2024 7:59 PM | 160 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 136 | 4,449 | 24.61% |
| JNJ240517C00162500 | 5/6/2024 6:48 PM | 162.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 102 | 27.74% |
| JNJ240517C00165000 | 5/13/2024 3:47 PM | 165 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 22 | 7,067 | 32.81% |
| JNJ240517C00167500 | 5/3/2024 3:06 PM | 167.5 | 0.02 | 0.00 | 0.68 | 0.00 | 0.00% | 1 | 180 | 66.11% |
| JNJ240517C00170000 | 5/13/2024 3:47 PM | 170 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 12,697 | 42.97% |
| JNJ240517C00175000 | 5/3/2024 1:35 PM | 175 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3,102 | 57.81% |
| JNJ240517C00180000 | 5/1/2024 3:17 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 565 | 56.25% |
| JNJ240517C00185000 | 4/9/2024 2:11 PM | 185 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 120 | 106.84% |
| JNJ240517C00190000 | 4/9/2024 6:26 PM | 190 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 117 | 107.42% |
| JNJ240517C00195000 | 4/5/2024 4:34 PM | 195 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 55 | 70 | 100.00% |
| JNJ240517C00200000 | 4/5/2024 4:32 PM | 200 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 20 | 20 | 123.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00100000 | 5/1/2024 6:49 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 16 | 128.13% |
| JNJ240517P00110000 | 4/16/2024 4:48 PM | 110 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | - | 4 | 139.84% |
| JNJ240517P00115000 | 4/10/2024 5:49 PM | 115 | 0.08 | 0.00 | 0.65 | 0.00 | 0.00% | - | 11 | 148.83% |
| JNJ240517P00120000 | 4/17/2024 3:45 PM | 120 | 0.65 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 8 | 128.03% |
| JNJ240517P00125000 | 5/3/2024 7:20 PM | 125 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 150 | 67.19% |
| JNJ240517P00130000 | 5/13/2024 7:42 PM | 130 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 1,230 | 86.52% |
| JNJ240517P00132000 | 5/6/2024 6:24 PM | 132 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 117 | 149 | 98.44% |
| JNJ240517P00133000 | 5/7/2024 1:46 PM | 133 | 0.05 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 910 | 56.64% |
| JNJ240517P00134000 | 5/7/2024 2:00 PM | 134 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 609 | 90.14% |
| JNJ240517P00135000 | 5/13/2024 1:43 PM | 135 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 9 | 4,437 | 58.98% |
| JNJ240517P00136000 | 5/7/2024 2:13 PM | 136 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 595 | 39.84% |
| JNJ240517P00137000 | 5/7/2024 1:54 PM | 137 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 32 | 77.64% |
| JNJ240517P00138000 | 5/10/2024 5:49 PM | 138 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 104 | 485 | 73.44% |
| JNJ240517P00139000 | 5/9/2024 1:39 PM | 139 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 1,032 | 51.56% |
| JNJ240517P00140000 | 5/13/2024 6:36 PM | 140 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 18 | 2,358 | 37.11% |
| JNJ240517P00141000 | 5/10/2024 5:49 PM | 141 | 0.03 | 0.01 | 1.27 | 0.00 | 0.00% | 3 | 544 | 60.84% |
| JNJ240517P00142000 | 5/13/2024 2:17 PM | 142 | 0.02 | 0.01 | 0.98 | -0.05 | -71.43% | 1 | 285 | 52.15% |
| JNJ240517P00143000 | 5/13/2024 7:29 PM | 143 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 17 | 951 | 27.34% |
| JNJ240517P00144000 | 5/13/2024 2:37 PM | 144 | 0.05 | 0.01 | 0.20 | -0.01 | -16.67% | 2 | 1,339 | 33.89% |
| JNJ240517P00145000 | 5/13/2024 7:57 PM | 145 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 95 | 2,064 | 23.83% |
| JNJ240517P00146000 | 5/13/2024 6:48 PM | 146 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 59 | 426 | 20.61% |
| JNJ240517P00147000 | 5/13/2024 7:40 PM | 147 | 0.10 | 0.06 | 0.10 | -0.09 | -47.37% | 50 | 390 | 18.85% |
| JNJ240517P00148000 | 5/13/2024 7:59 PM | 148 | 0.14 | 0.12 | 0.15 | -0.19 | -57.58% | 66 | 1,118 | 17.09% |
| JNJ240517P00149000 | 5/13/2024 7:59 PM | 149 | 0.23 | 0.22 | 0.26 | -0.30 | -56.60% | 443 | 2,722 | 15.97% |
| JNJ240517P00150000 | 5/13/2024 7:59 PM | 150 | 0.42 | 0.42 | 0.46 | -0.51 | -54.84% | 470 | 2,745 | 15.06% |
| JNJ240517P00152500 | 5/13/2024 7:49 PM | 152.5 | 2.04 | 1.57 | 1.77 | -0.92 | -31.08% | 10 | 506 | 15.82% |
| JNJ240517P00155000 | 5/13/2024 3:07 PM | 155 | 4.25 | 2.95 | 4.60 | -1.45 | -25.44% | 2 | 1,049 | 34.67% |
| JNJ240517P00157500 | 5/10/2024 5:01 PM | 157.5 | 7.94 | 6.00 | 7.15 | 0.00 | 0.00% | 21 | 0 | 47.02% |
| JNJ240517P00160000 | 5/13/2024 7:02 PM | 160 | 9.50 | 7.90 | 9.00 | -1.10 | -10.38% | 998 | 393 | 38.09% |
| JNJ240517P00162500 | 5/6/2024 3:33 PM | 162.5 | 14.30 | 11.05 | 12.30 | 0.00 | 0.00% | 3 | 0 | 52.88% |
| JNJ240517P00165000 | 5/13/2024 7:02 PM | 165 | 14.50 | 12.05 | 15.25 | -1.10 | -7.05% | 997 | 24 | 91.06% |
| JNJ240517P00167500 | 5/1/2024 7:32 PM | 167.5 | 16.32 | 15.65 | 18.25 | 0.00 | 0.00% | - | 0 | 78.52% |
| JNJ240517P00170000 | 5/1/2024 7:32 PM | 170 | 18.87 | 17.20 | 20.45 | 0.00 | 0.00% | 4 | 0 | 51.37% |
| JNJ240517P00175000 | 4/29/2024 6:45 PM | 175 | 29.00 | 23.15 | 24.70 | 0.00 | 0.00% | 700 | 0 | 74.02% |
| JNJ240517P00180000 | 2/26/2024 2:48 PM | 180 | 19.09 | 20.15 | 23.95 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JNJ240517P00240000 | 5/1/2024 7:45 PM | 240 | 89.02 | 88.45 | 90.45 | 0.00 | 0.00% | - | 0 | 243.65% |
Related Tickers
PFE Pfizer Inc.
28.44
+1.54%
ABBV AbbVie Inc.
161.28
+0.33%
MRK Merck & Co., Inc.
129.29
-0.59%
BMY Bristol-Myers Squibb Company
45.06
+0.27%
AMGN Amgen Inc.
308.45
-0.55%
LLY Eli Lilly and Company
757.70
-0.30%
GILD Gilead Sciences, Inc.
67.54
+2.40%
AZN AstraZeneca PLC
77.43
+0.32%
GSK GSK plc
45.17
+0.22%
SNY Sanofi
50.21
+1.89%