NYSE - Delayed Quote • USD
Johnson & Johnson (JNJ)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00120000 | 4/16/2024 4:48 PM | 120 | 24.05 | 24.85 | 28.70 | 0.00 | 0.00% | - | 1 | 364.26% |
| JNJ240426C00125000 | 4/16/2024 5:02 PM | 125 | 18.80 | 21.00 | 23.65 | 0.00 | 0.00% | - | 6 | 213.28% |
| JNJ240426C00127000 | 4/16/2024 4:13 PM | 127 | 18.25 | 18.85 | 20.75 | 0.00 | 0.00% | - | 3 | 231.25% |
| JNJ240426C00132000 | 4/16/2024 5:21 PM | 132 | 12.40 | 12.80 | 16.15 | 0.00 | 0.00% | - | 4 | 208.69% |
| JNJ240426C00135000 | 4/24/2024 1:47 PM | 135 | 12.05 | 11.30 | 13.20 | 0.00 | 0.00% | 4 | 4 | 124.61% |
| JNJ240426C00136000 | 4/18/2024 6:45 PM | 136 | 9.04 | 9.50 | 12.00 | 0.00 | 0.00% | - | 101 | 161.13% |
| JNJ240426C00138000 | 4/19/2024 5:52 PM | 138 | 9.25 | 7.50 | 9.75 | 0.00 | 0.00% | 24 | 24 | 128.81% |
| JNJ240426C00139000 | 4/24/2024 3:45 PM | 139 | 8.80 | 6.65 | 9.00 | 0.00 | 0.00% | 6 | 12 | 130.96% |
| JNJ240426C00140000 | 4/24/2024 3:17 PM | 140 | 7.65 | 6.05 | 8.60 | 0.00 | 0.00% | 1 | 30 | 87.30% |
| JNJ240426C00141000 | 4/24/2024 4:24 PM | 141 | 7.40 | 4.55 | 6.20 | 0.00 | 0.00% | 4 | 8 | 71.29% |
| JNJ240426C00142000 | 4/22/2024 2:22 PM | 142 | 6.65 | 2.91 | 6.70 | 0.00 | 0.00% | 3 | 50 | 126.56% |
| JNJ240426C00143000 | 4/25/2024 4:32 PM | 143 | 3.75 | 1.76 | 5.80 | -2.45 | -39.52% | 21 | 146 | 117.97% |
| JNJ240426C00144000 | 4/24/2024 3:04 PM | 144 | 3.70 | 1.73 | 4.40 | 0.00 | 0.00% | 1 | 164 | 91.02% |
| JNJ240426C00145000 | 4/25/2024 6:25 PM | 145 | 2.19 | 0.74 | 2.21 | -1.51 | -40.81% | 23 | 452 | 34.82% |
| JNJ240426C00146000 | 4/25/2024 7:56 PM | 146 | 1.16 | 1.06 | 1.25 | -1.51 | -56.55% | 102 | 429 | 25.24% |
| JNJ240426C00147000 | 4/25/2024 7:59 PM | 147 | 0.55 | 0.54 | 0.58 | -1.59 | -74.30% | 1,030 | 311 | 21.73% |
| JNJ240426C00148000 | 4/25/2024 7:58 PM | 148 | 0.21 | 0.17 | 0.25 | -1.16 | -84.67% | 646 | 825 | 22.27% |
| JNJ240426C00149000 | 4/25/2024 7:59 PM | 149 | 0.05 | 0.05 | 0.08 | -0.62 | -92.54% | 791 | 742 | 21.88% |
| JNJ240426C00150000 | 4/25/2024 7:35 PM | 150 | 0.03 | 0.03 | 0.04 | -0.24 | -88.89% | 427 | 1,511 | 24.81% |
| JNJ240426C00152500 | 4/25/2024 7:55 PM | 152.5 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 130 | 5,824 | 35.16% |
| JNJ240426C00155000 | 4/25/2024 2:30 PM | 155 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 336 | 1,558 | 43.75% |
| JNJ240426C00157500 | 4/24/2024 5:17 PM | 157.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 500 | 54.69% |
| JNJ240426C00160000 | 4/25/2024 1:35 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 1,219 | 59.38% |
| JNJ240426C00165000 | 4/23/2024 6:26 PM | 165 | 0.12 | 0.00 | 0.03 | 0.08 | 200.00% | 1 | 1,203 | 89.06% |
| JNJ240426C00167500 | 4/15/2024 4:39 PM | 167.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 87.50% |
| JNJ240426C00170000 | 4/25/2024 6:36 PM | 170 | 0.04 | 0.00 | 0.06 | 0.03 | 300.00% | 2 | 1,398 | 118.75% |
| JNJ240426C00175000 | 4/25/2024 6:36 PM | 175 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 86 | 115.63% |
| JNJ240426C00180000 | 3/15/2024 7:43 PM | 180 | 0.10 | 0.00 | 0.91 | 0.00 | 0.00% | 1 | 5 | 240.63% |
| JNJ240426C00185000 | 4/10/2024 3:11 PM | 185 | 0.04 | 0.00 | 0.53 | 0.00 | 0.00% | - | 3 | 239.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00125000 | 4/23/2024 2:59 PM | 125 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 1 | 213 | 125.00% |
| JNJ240426P00127000 | 4/16/2024 2:24 PM | 127 | 1.04 | 0.00 | 0.72 | 0.00 | 0.00% | - | 1 | 181.84% |
| JNJ240426P00128000 | 4/17/2024 3:53 PM | 128 | 0.04 | 0.00 | 0.82 | 0.00 | 0.00% | - | 1 | 179.30% |
| JNJ240426P00130000 | 4/25/2024 3:05 PM | 130 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 305 | 267 | 100.00% |
| JNJ240426P00133000 | 4/23/2024 2:59 PM | 133 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 354 | 136.13% |
| JNJ240426P00134000 | 4/23/2024 3:05 PM | 134 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 238 | 128.13% |
| JNJ240426P00135000 | 4/25/2024 2:07 PM | 135 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 89 | 139.26% |
| JNJ240426P00136000 | 4/18/2024 4:35 PM | 136 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | - | 236 | 112.21% |
| JNJ240426P00137000 | 4/22/2024 6:45 PM | 137 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 12 | 1,559 | 121.68% |
| JNJ240426P00138000 | 4/19/2024 7:59 PM | 138 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 29 | 296 | 70.31% |
| JNJ240426P00139000 | 4/22/2024 6:57 PM | 139 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 46 | 272 | 87.79% |
| JNJ240426P00140000 | 4/25/2024 2:58 PM | 140 | 0.05 | 0.00 | 0.20 | 0.01 | 25.00% | 1 | 2,113 | 56.84% |
| JNJ240426P00141000 | 4/24/2024 4:50 PM | 141 | 0.03 | 0.00 | 1.28 | 0.00 | 0.00% | 2 | 359 | 85.35% |
| JNJ240426P00142000 | 4/24/2024 5:43 PM | 142 | 0.03 | 0.01 | 0.21 | 0.00 | 0.00% | 86 | 469 | 52.15% |
| JNJ240426P00143000 | 4/25/2024 3:47 PM | 143 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 10 | 263 | 33.01% |
| JNJ240426P00144000 | 4/25/2024 6:25 PM | 144 | 0.09 | 0.04 | 0.09 | 0.04 | 80.00% | 25 | 1,015 | 27.83% |
| JNJ240426P00145000 | 4/25/2024 7:54 PM | 145 | 0.17 | 0.10 | 0.17 | 0.10 | 142.86% | 54 | 819 | 24.81% |
| JNJ240426P00146000 | 4/25/2024 7:52 PM | 146 | 0.30 | 0.29 | 0.33 | 0.17 | 130.77% | 254 | 1,022 | 21.58% |
| JNJ240426P00147000 | 4/25/2024 7:51 PM | 147 | 0.73 | 0.66 | 0.73 | 0.49 | 204.17% | 185 | 219 | 20.70% |
| JNJ240426P00148000 | 4/25/2024 7:11 PM | 148 | 1.11 | 1.24 | 1.52 | 0.61 | 122.00% | 75 | 522 | 25.78% |
| JNJ240426P00149000 | 4/25/2024 7:11 PM | 149 | 1.94 | 1.56 | 3.20 | 1.18 | 155.26% | 9 | 239 | 62.01% |
| JNJ240426P00150000 | 4/25/2024 6:42 PM | 150 | 3.05 | 2.79 | 4.35 | 1.34 | 78.36% | 10 | 1,254 | 78.61% |
| JNJ240426P00152500 | 4/25/2024 3:58 PM | 152.5 | 5.30 | 4.75 | 6.30 | -0.10 | -1.85% | 1 | 4 | 79.88% |
| JNJ240426P00155000 | 4/24/2024 1:51 PM | 155 | 7.80 | 7.10 | 9.70 | 0.00 | 0.00% | 10 | 0 | 74.41% |
| JNJ240426P00157500 | 4/24/2024 1:46 PM | 157.5 | 10.35 | 9.85 | 12.45 | 0.00 | 0.00% | 6 | 0 | 109.86% |
| JNJ240426P00160000 | 4/24/2024 6:58 PM | 160 | 11.65 | 11.25 | 14.70 | 0.00 | 0.00% | 22 | 1 | 184.86% |
| JNJ240426P00165000 | 4/16/2024 4:37 PM | 165 | 20.80 | 16.30 | 20.00 | 0.00 | 0.00% | 1 | 0 | 238.18% |
| JNJ240426P00170000 | 4/16/2024 2:45 PM | 170 | 24.10 | 21.85 | 25.20 | 0.00 | 0.00% | - | 0 | 175.98% |
Related Tickers
PFE Pfizer Inc.
25.26
-3.84%
ABBV AbbVie Inc.
167.29
-0.30%
MRK Merck & Co., Inc.
130.72
+2.93%
BMY Bristol-Myers Squibb Company
44.70
-8.51%
LLY Eli Lilly and Company
724.87
-1.00%
GILD Gilead Sciences, Inc.
65.27
-2.70%
AMGN Amgen Inc.
269.38
-1.33%
BIIB Biogen Inc.
202.46
+0.23%
NVS Novartis AG
99.06
+0.72%
AZN AstraZeneca PLC
75.03
+5.38%