NYSE - Delayed Quote USD

Johnson & Johnson (JNJ)

149.12 +1.21 (+0.82%)
At close: April 22 at 4:00 PM EDT
149.74 +0.62 (+0.42%)
Pre-Market: 7:24 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% - 1 0.00%
JNJ240426C00125000 4/16/2024 5:02 PM 125 18.80 0.00 0.00 0.00 0.00% - 6 0.00%
JNJ240426C00127000 4/16/2024 4:13 PM 127 18.25 0.00 0.00 0.00 0.00% - 3 0.00%
JNJ240426C00132000 4/16/2024 5:21 PM 132 12.40 0.00 0.00 0.00 0.00% - 4 0.00%
JNJ240426C00135000 4/12/2024 1:39 PM 135 14.55 0.00 0.00 0.00 0.00% 2 2 0.00%
JNJ240426C00136000 4/18/2024 6:45 PM 136 9.04 0.00 0.00 0.00 0.00% - 101 0.00%
JNJ240426C00138000 4/19/2024 5:52 PM 138 9.25 0.00 0.00 0.00 0.00% 24 24 0.00%
JNJ240426C00139000 4/18/2024 2:10 PM 139 6.00 0.00 0.00 0.00 0.00% - 7 0.00%
JNJ240426C00140000 4/22/2024 1:37 PM 140 8.11 0.00 0.00 0.00 0.00% 1 48 0.00%
JNJ240426C00141000 4/18/2024 6:07 PM 141 4.20 0.00 0.00 0.00 0.00% - 5 0.00%
JNJ240426C00142000 4/22/2024 2:22 PM 142 6.65 0.00 0.00 0.00 0.00% 3 50 0.00%
JNJ240426C00143000 4/22/2024 2:40 PM 143 6.20 0.00 0.00 0.00 0.00% 8 146 0.00%
JNJ240426C00144000 4/22/2024 7:59 PM 144 5.15 0.00 0.00 0.00 0.00% 24 227 0.00%
JNJ240426C00145000 4/22/2024 7:58 PM 145 4.06 0.00 0.00 0.00 0.00% 113 484 0.00%
JNJ240426C00146000 4/22/2024 7:59 PM 146 3.15 0.00 0.00 0.00 0.00% 46 458 0.00%
JNJ240426C00147000 4/22/2024 7:53 PM 147 2.33 0.00 0.00 0.00 0.00% 142 264 0.00%
JNJ240426C00148000 4/22/2024 7:59 PM 148 1.69 0.00 0.00 0.00 0.00% 698 621 0.00%
JNJ240426C00149000 4/22/2024 7:59 PM 149 1.15 0.00 0.00 0.00 0.00% 613 610 0.00%
JNJ240426C00150000 4/22/2024 7:59 PM 150 0.70 0.00 0.00 0.00 0.00% 749 872 1.56%
JNJ240426C00152500 4/22/2024 7:59 PM 152.5 0.14 0.00 0.00 0.00 0.00% 8,814 4,360 6.25%
JNJ240426C00155000 4/22/2024 7:58 PM 155 0.03 0.00 0.00 0.00 0.00% 1,034 1,554 12.50%
JNJ240426C00157500 4/22/2024 6:22 PM 157.5 0.03 0.00 0.00 0.00 0.00% 349 498 12.50%
JNJ240426C00160000 4/22/2024 6:07 PM 160 0.01 0.00 0.00 0.00 0.00% 72 1,225 12.50%
JNJ240426C00165000 4/22/2024 3:55 PM 165 0.02 0.00 0.00 0.00 0.00% 8 1,204 25.00%
JNJ240426C00167500 4/15/2024 4:39 PM 167.5 0.04 0.00 0.00 0.00 0.00% - 1 25.00%
JNJ240426C00170000 4/16/2024 7:59 PM 170 0.01 0.00 0.00 0.00 0.00% 101 1,398 25.00%
JNJ240426C00175000 4/5/2024 7:36 PM 175 0.04 0.00 0.00 0.00 0.00% 160 86 25.00%
JNJ240426C00180000 3/15/2024 7:43 PM 180 0.10 0.00 0.91 0.00 0.00% 1 5 112.79%
JNJ240426C00185000 4/10/2024 3:11 PM 185 0.04 0.00 0.00 0.00 0.00% - 3 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JNJ240426P00125000 4/22/2024 3:03 PM 125 0.01 0.00 0.00 0.00 0.00% 202 208 50.00%
JNJ240426P00127000 4/16/2024 2:24 PM 127 1.04 0.00 0.00 0.00 0.00% - 1 25.00%
JNJ240426P00128000 4/17/2024 3:53 PM 128 0.04 0.00 0.00 0.00 0.00% - 1 25.00%
JNJ240426P00130000 4/16/2024 7:19 PM 130 0.05 0.00 0.00 0.00 0.00% 305 267 25.00%
JNJ240426P00133000 4/18/2024 7:59 PM 133 0.03 0.00 0.00 0.00 0.00% - 354 25.00%
JNJ240426P00134000 4/19/2024 2:00 PM 134 0.02 0.00 0.00 0.00 0.00% 1 239 25.00%
JNJ240426P00135000 4/22/2024 6:27 PM 135 0.01 0.00 0.00 0.00 0.00% 9 90 25.00%
JNJ240426P00136000 4/18/2024 4:35 PM 136 0.07 0.00 0.00 0.00 0.00% - 236 25.00%
JNJ240426P00137000 4/22/2024 6:45 PM 137 0.02 0.00 0.00 0.00 0.00% 12 1,559 25.00%
JNJ240426P00138000 4/19/2024 7:59 PM 138 0.03 0.00 0.00 0.00 0.00% 29 296 12.50%
JNJ240426P00139000 4/22/2024 6:57 PM 139 0.02 0.00 0.00 0.00 0.00% 46 272 12.50%
JNJ240426P00140000 4/22/2024 7:57 PM 140 0.02 0.00 0.00 0.00 0.00% 79 1,304 12.50%
JNJ240426P00141000 4/22/2024 6:06 PM 141 0.06 0.00 0.00 0.00 0.00% 8 361 12.50%
JNJ240426P00142000 4/22/2024 5:11 PM 142 0.03 0.00 0.00 0.00 0.00% 69 475 12.50%
JNJ240426P00143000 4/22/2024 7:34 PM 143 0.05 0.00 0.00 0.00 0.00% 252 263 12.50%
JNJ240426P00144000 4/22/2024 7:10 PM 144 0.06 0.00 0.00 0.00 0.00% 218 944 6.25%
JNJ240426P00145000 4/22/2024 7:34 PM 145 0.12 0.00 0.00 0.00 0.00% 278 761 6.25%
JNJ240426P00146000 4/22/2024 7:01 PM 146 0.12 0.00 0.00 0.00 0.00% 294 522 6.25%
JNJ240426P00147000 4/22/2024 7:36 PM 147 0.36 0.00 0.00 0.00 0.00% 110 224 3.13%
JNJ240426P00148000 4/22/2024 7:59 PM 148 0.65 0.00 0.00 0.00 0.00% 201 436 1.56%
JNJ240426P00149000 4/22/2024 7:59 PM 149 1.03 0.00 0.00 0.00 0.00% 302 280 0.39%
JNJ240426P00150000 4/22/2024 7:59 PM 150 1.68 0.00 0.00 0.00 0.00% 203 1,188 0.00%
JNJ240426P00152500 4/22/2024 6:41 PM 152.5 2.72 0.00 0.00 0.00 0.00% 12 9 0.00%
JNJ240426P00155000 4/22/2024 6:16 PM 155 4.90 0.00 0.00 0.00 0.00% 34 0 0.00%
JNJ240426P00157500 4/16/2024 7:16 PM 157.5 12.38 0.00 0.00 0.00 0.00% - 0 0.00%
JNJ240426P00160000 4/19/2024 3:56 PM 160 13.10 0.00 0.00 0.00 0.00% 2 1 0.00%
JNJ240426P00165000 4/16/2024 4:37 PM 165 20.80 0.00 0.00 0.00 0.00% 1 0 0.00%
JNJ240426P00170000 4/16/2024 2:45 PM 170 24.10 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

PFE Pfizer Inc.
26.26
+1.00%
 
LLY Eli Lilly and Company
731.33
+0.69%
 
ABBV AbbVie Inc.
167.89
+0.89%
 
BMY Bristol-Myers Squibb Company
49.14
+0.43%
 
MRK Merck & Co., Inc.
126.94
+0.92%
 
GILD Gilead Sciences, Inc.
66.95
+0.28%
 
AMGN Amgen Inc.
271.91
+1.11%
 
BIIB Biogen Inc.
194.11
-0.14%
 
AZN AstraZeneca PLC
70.13
+2.30%
 
GSK GSK plc
40.59
+2.11%