NYSE - Delayed Quote • USD
Johnson & Johnson (JNJ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00138000 | 4/26/2024 7:54 PM | 138 | 8.26 | 8.15 | 8.65 | 1.56 | 23.28% | 80 | 13 | 40.67% |
| JNJ240503C00139000 | 4/17/2024 5:56 PM | 139 | 6.17 | 5.45 | 7.55 | 0.00 | 0.00% | - | 5 | 34.62% |
| JNJ240503C00140000 | 4/22/2024 3:29 PM | 140 | 9.53 | 5.25 | 6.55 | 0.00 | 0.00% | 3 | 8 | 31.10% |
| JNJ240503C00141000 | 4/24/2024 4:24 PM | 141 | 7.40 | 5.15 | 5.55 | 7.40 | - | - | 1 | 27.49% |
| JNJ240503C00142000 | 4/26/2024 7:43 PM | 142 | 4.55 | 3.45 | 4.60 | -0.75 | -14.15% | 2 | 4 | 24.85% |
| JNJ240503C00143000 | 4/26/2024 7:59 PM | 143 | 3.55 | 2.91 | 3.70 | -0.65 | -15.48% | 2 | 27 | 22.78% |
| JNJ240503C00144000 | 4/24/2024 2:43 PM | 144 | 3.95 | 2.42 | 2.87 | 0.00 | 0.00% | 4 | 58 | 21.22% |
| JNJ240503C00145000 | 4/26/2024 5:55 PM | 145 | 2.09 | 1.82 | 2.09 | -0.96 | -31.48% | 29 | 131 | 19.46% |
| JNJ240503C00146000 | 4/26/2024 7:59 PM | 146 | 1.27 | 1.27 | 1.36 | -0.86 | -40.38% | 340 | 90 | 17.24% |
| JNJ240503C00147000 | 4/26/2024 7:59 PM | 147 | 0.79 | 0.79 | 0.91 | -0.69 | -46.62% | 856 | 452 | 17.26% |
| JNJ240503C00148000 | 4/26/2024 7:59 PM | 148 | 0.49 | 0.44 | 0.49 | -0.46 | -48.42% | 244 | 379 | 15.92% |
| JNJ240503C00149000 | 4/26/2024 7:58 PM | 149 | 0.27 | 0.03 | 0.27 | -0.35 | -56.45% | 339 | 311 | 15.80% |
| JNJ240503C00150000 | 4/26/2024 7:59 PM | 150 | 0.13 | 0.12 | 0.14 | -0.24 | -64.86% | 598 | 1,040 | 15.77% |
| JNJ240503C00152500 | 4/26/2024 7:58 PM | 152.5 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 420 | 622 | 18.46% |
| JNJ240503C00155000 | 4/26/2024 6:50 PM | 155 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 753 | 2,140 | 24.81% |
| JNJ240503C00157500 | 4/24/2024 7:57 PM | 157.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 179 | 33.01% |
| JNJ240503C00160000 | 4/26/2024 4:57 PM | 160 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 822 | 35.45% |
| JNJ240503C00162500 | 4/23/2024 5:45 PM | 162.5 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 237 | 218 | 57.42% |
| JNJ240503C00165000 | 4/23/2024 7:11 PM | 165 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 38 | 1,438 | 44.14% |
| JNJ240503C00167500 | 4/23/2024 7:48 PM | 167.5 | 0.28 | 0.00 | 0.38 | 0.00 | 0.00% | 4 | 4 | 60.35% |
| JNJ240503C00170000 | 4/26/2024 7:15 PM | 170 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 770 | 43.75% |
| JNJ240503C00200000 | 3/26/2024 5:54 PM | 200 | 0.08 | 0.00 | 0.78 | 0.00 | 0.00% | 1 | 1 | 133.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00100000 | 4/15/2024 6:34 PM | 100 | 0.01 | 0.00 | 0.37 | 0.00 | 0.00% | - | 1 | 146.88% |
| JNJ240503P00125000 | 4/19/2024 5:52 PM | 125 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 200 | 242 | 54.30% |
| JNJ240503P00130000 | 4/22/2024 3:24 PM | 130 | 0.03 | 0.00 | 0.39 | 0.00 | 0.00% | 6 | 20 | 54.98% |
| JNJ240503P00131000 | 4/19/2024 5:58 PM | 131 | 0.06 | 0.00 | 0.19 | 0.00 | 0.00% | 100 | 100 | 51.76% |
| JNJ240503P00132000 | 4/26/2024 3:05 PM | 132 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 11 | 232 | 39.65% |
| JNJ240503P00133000 | 4/25/2024 2:09 PM | 133 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 3 | 167 | 36.13% |
| JNJ240503P00134000 | 4/22/2024 3:25 PM | 134 | 0.03 | 0.02 | 1.28 | 0.00 | 0.00% | 10 | 117 | 58.69% |
| JNJ240503P00135000 | 4/25/2024 4:19 PM | 135 | 0.06 | 0.01 | 0.11 | 0.00 | 0.00% | 13 | 304 | 35.74% |
| JNJ240503P00136000 | 4/23/2024 5:40 PM | 136 | 0.02 | 0.01 | 0.55 | 0.00 | 0.00% | 200 | 11 | 48.83% |
| JNJ240503P00137000 | 4/26/2024 3:08 PM | 137 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 80 | 327 | 34.47% |
| JNJ240503P00138000 | 4/26/2024 2:53 PM | 138 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 6 | 338 | 23.73% |
| JNJ240503P00139000 | 4/26/2024 5:22 PM | 139 | 0.07 | 0.03 | 0.06 | -0.04 | -36.36% | 205 | 19 | 21.88% |
| JNJ240503P00140000 | 4/26/2024 7:59 PM | 140 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 100 | 905 | 20.51% |
| JNJ240503P00141000 | 4/26/2024 7:14 PM | 141 | 0.11 | 0.09 | 0.20 | -0.08 | -42.11% | 21 | 358 | 22.12% |
| JNJ240503P00142000 | 4/26/2024 7:43 PM | 142 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 9 | 192 | 18.85% |
| JNJ240503P00143000 | 4/26/2024 7:59 PM | 143 | 0.24 | 0.24 | 0.42 | -0.09 | -27.27% | 140 | 467 | 20.22% |
| JNJ240503P00144000 | 4/26/2024 7:44 PM | 144 | 0.41 | 0.39 | 0.61 | -0.16 | -28.07% | 31 | 268 | 19.31% |
| JNJ240503P00145000 | 4/26/2024 7:59 PM | 145 | 0.66 | 0.64 | 0.68 | -0.03 | -4.35% | 191 | 530 | 15.60% |
| JNJ240503P00146000 | 4/26/2024 7:59 PM | 146 | 0.99 | 0.99 | 1.05 | -0.04 | -3.88% | 424 | 212 | 14.97% |
| JNJ240503P00147000 | 4/26/2024 7:59 PM | 147 | 1.54 | 1.50 | 1.58 | -0.04 | -2.53% | 193 | 425 | 14.62% |
| JNJ240503P00148000 | 4/26/2024 7:59 PM | 148 | 2.30 | 2.15 | 2.50 | 0.24 | 11.65% | 71 | 356 | 18.26% |
| JNJ240503P00149000 | 4/26/2024 7:57 PM | 149 | 2.88 | 2.91 | 3.45 | 0.37 | 14.74% | 56 | 216 | 21.70% |
| JNJ240503P00150000 | 4/26/2024 7:27 PM | 150 | 3.65 | 3.75 | 5.75 | 0.55 | 17.74% | 35 | 276 | 46.02% |
| JNJ240503P00152500 | 4/26/2024 3:51 PM | 152.5 | 5.87 | 6.20 | 7.40 | 2.82 | 92.46% | 4 | 6 | 43.04% |
| JNJ240503P00155000 | 4/25/2024 4:45 PM | 155 | 8.15 | 7.15 | 10.40 | 0.00 | 0.00% | 4 | 0 | 61.06% |
| JNJ240503P00157500 | 4/25/2024 1:45 PM | 157.5 | 10.00 | 11.20 | 12.45 | 0.00 | 0.00% | 3 | 0 | 61.38% |
| JNJ240503P00160000 | 4/24/2024 6:15 PM | 160 | 12.30 | 12.20 | 14.85 | 0.00 | 0.00% | 33 | 3 | 67.14% |
| JNJ240503P00162500 | 4/23/2024 5:03 PM | 162.5 | 12.45 | 15.95 | 17.50 | 0.00 | 0.00% | 11 | 0 | 56.93% |
| JNJ240503P00165000 | 3/27/2024 3:40 PM | 165 | 8.68 | 18.65 | 20.00 | 0.00 | 0.00% | 2 | 0 | 66.70% |
| JNJ240503P00170000 | 4/5/2024 3:59 PM | 170 | 17.52 | 23.70 | 24.05 | 0.00 | 0.00% | 1 | 0 | 65.63% |
| JNJ240503P00172500 | 4/24/2024 6:15 PM | 172.5 | 23.56 | 24.35 | 27.20 | 23.56 | - | - | 4 | 97.12% |
Related Tickers
PFE Pfizer Inc.
25.40
+0.55%
ABBV AbbVie Inc.
159.62
-4.58%
MRK Merck & Co., Inc.
131.20
+0.37%
BMY Bristol-Myers Squibb Company
44.85
+0.34%
LLY Eli Lilly and Company
733.51
+1.19%
GILD Gilead Sciences, Inc.
65.42
+0.23%
AMGN Amgen Inc.
269.98
+0.22%
AZN AstraZeneca PLC
75.17
+0.19%
BIIB Biogen Inc.
208.90
+3.18%
NVS Novartis AG
97.44
-1.64%