NYSE - Delayed Quote • USD
Johnson & Johnson (JNJ)
At close: April 26 at 4:00 PM EDT
Pre-Market: 4:06 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| JNJ240503C00139000 | 4/17/2024 5:56 PM | 139 | 6.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JNJ240503C00140000 | 4/22/2024 3:29 PM | 140 | 9.53 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| JNJ240503C00141000 | 4/24/2024 4:24 PM | 141 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JNJ240503C00142000 | 4/26/2024 7:43 PM | 142 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JNJ240503C00143000 | 4/26/2024 7:59 PM | 143 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JNJ240503C00144000 | 4/24/2024 2:43 PM | 144 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JNJ240503C00145000 | 4/26/2024 5:55 PM | 145 | 2.09 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| JNJ240503C00146000 | 4/26/2024 7:59 PM | 146 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 340 | 0 | 0.00% |
| JNJ240503C00147000 | 4/26/2024 7:59 PM | 147 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 856 | 0 | 1.56% |
| JNJ240503C00148000 | 4/26/2024 7:59 PM | 148 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 244 | 0 | 3.13% |
| JNJ240503C00149000 | 4/26/2024 7:58 PM | 149 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 339 | 0 | 3.13% |
| JNJ240503C00150000 | 4/26/2024 7:59 PM | 150 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 598 | 0 | 6.25% |
| JNJ240503C00152500 | 4/26/2024 7:58 PM | 152.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 420 | 0 | 6.25% |
| JNJ240503C00155000 | 4/26/2024 6:50 PM | 155 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 753 | 0 | 12.50% |
| JNJ240503C00157500 | 4/24/2024 7:57 PM | 157.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| JNJ240503C00160000 | 4/26/2024 4:57 PM | 160 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| JNJ240503C00162500 | 4/23/2024 5:45 PM | 162.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 237 | 0 | 25.00% |
| JNJ240503C00165000 | 4/23/2024 7:11 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 25.00% |
| JNJ240503C00167500 | 4/23/2024 7:48 PM | 167.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| JNJ240503C00170000 | 4/26/2024 7:15 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| JNJ240503C00200000 | 3/26/2024 5:54 PM | 200 | 0.08 | 0.00 | 0.78 | 0.00 | 0.00% | 1 | 1 | 146.68% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| JNJ240503P00125000 | 4/19/2024 5:52 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 25.00% |
| JNJ240503P00130000 | 4/22/2024 3:24 PM | 130 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| JNJ240503P00131000 | 4/19/2024 5:58 PM | 131 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 25.00% |
| JNJ240503P00132000 | 4/26/2024 3:05 PM | 132 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| JNJ240503P00133000 | 4/25/2024 2:09 PM | 133 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| JNJ240503P00134000 | 4/22/2024 3:25 PM | 134 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| JNJ240503P00135000 | 4/25/2024 4:19 PM | 135 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| JNJ240503P00136000 | 4/23/2024 5:40 PM | 136 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 12.50% |
| JNJ240503P00137000 | 4/26/2024 3:08 PM | 137 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 12.50% |
| JNJ240503P00138000 | 4/26/2024 2:53 PM | 138 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| JNJ240503P00139000 | 4/26/2024 5:22 PM | 139 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 205 | 0 | 12.50% |
| JNJ240503P00140000 | 4/26/2024 7:59 PM | 140 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 6.25% |
| JNJ240503P00141000 | 4/26/2024 7:14 PM | 141 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 6.25% |
| JNJ240503P00142000 | 4/26/2024 7:43 PM | 142 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| JNJ240503P00143000 | 4/26/2024 7:59 PM | 143 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 6.25% |
| JNJ240503P00144000 | 4/26/2024 7:44 PM | 144 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 3.13% |
| JNJ240503P00145000 | 4/26/2024 7:59 PM | 145 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 1.56% |
| JNJ240503P00146000 | 4/26/2024 7:59 PM | 146 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 424 | 0 | 0.39% |
| JNJ240503P00147000 | 4/26/2024 7:59 PM | 147 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 193 | 0 | 0.00% |
| JNJ240503P00148000 | 4/26/2024 7:59 PM | 148 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 0.00% |
| JNJ240503P00149000 | 4/26/2024 7:57 PM | 149 | 2.88 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| JNJ240503P00150000 | 4/26/2024 7:27 PM | 150 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| JNJ240503P00152500 | 4/26/2024 3:51 PM | 152.5 | 5.87 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JNJ240503P00155000 | 4/25/2024 4:45 PM | 155 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JNJ240503P00157500 | 4/25/2024 1:45 PM | 157.5 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| JNJ240503P00160000 | 4/24/2024 6:15 PM | 160 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| JNJ240503P00162500 | 4/23/2024 5:03 PM | 162.5 | 12.45 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| JNJ240503P00165000 | 3/27/2024 3:40 PM | 165 | 8.68 | 18.65 | 20.00 | 0.00 | 0.00% | 2 | 0 | 73.05% |
| JNJ240503P00170000 | 4/5/2024 3:59 PM | 170 | 17.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JNJ240503P00172500 | 4/24/2024 6:15 PM | 172.5 | 23.56 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
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%