NYSE - Delayed Quote • USD
Johnson & Johnson (JNJ)
At close: April 25 at 4:00 PM EDT
Pre-Market: 5:20 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JNJ240426C00125000 | 4/16/2024 5:02 PM | 125 | 18.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JNJ240426C00127000 | 4/16/2024 4:13 PM | 127 | 18.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JNJ240426C00132000 | 4/16/2024 5:21 PM | 132 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JNJ240426C00135000 | 4/24/2024 1:47 PM | 135 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JNJ240426C00136000 | 4/18/2024 6:45 PM | 136 | 9.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JNJ240426C00138000 | 4/19/2024 5:52 PM | 138 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| JNJ240426C00139000 | 4/24/2024 3:45 PM | 139 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| JNJ240426C00140000 | 4/24/2024 3:17 PM | 140 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JNJ240426C00141000 | 4/24/2024 4:24 PM | 141 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JNJ240426C00142000 | 4/22/2024 2:22 PM | 142 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| JNJ240426C00143000 | 4/25/2024 7:52 PM | 143 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| JNJ240426C00144000 | 4/24/2024 3:04 PM | 144 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JNJ240426C00145000 | 4/25/2024 6:25 PM | 145 | 2.19 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| JNJ240426C00146000 | 4/25/2024 7:56 PM | 146 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 0.00% |
| JNJ240426C00147000 | 4/25/2024 7:59 PM | 147 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1,030 | 0 | 0.78% |
| JNJ240426C00148000 | 4/25/2024 7:58 PM | 148 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 646 | 0 | 3.13% |
| JNJ240426C00149000 | 4/25/2024 7:59 PM | 149 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 791 | 0 | 6.25% |
| JNJ240426C00150000 | 4/25/2024 7:35 PM | 150 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 427 | 0 | 12.50% |
| JNJ240426C00152500 | 4/25/2024 7:55 PM | 152.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 12.50% |
| JNJ240426C00155000 | 4/25/2024 2:39 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 336 | 0 | 25.00% |
| JNJ240426C00157500 | 4/24/2024 5:17 PM | 157.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| JNJ240426C00160000 | 4/25/2024 1:43 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| JNJ240426C00165000 | 4/25/2024 1:30 PM | 165 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JNJ240426C00167500 | 4/15/2024 4:39 PM | 167.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| JNJ240426C00170000 | 4/25/2024 6:36 PM | 170 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| JNJ240426C00175000 | 4/25/2024 6:36 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00125000 | 4/25/2024 1:46 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JNJ240426P00127000 | 4/16/2024 2:24 PM | 127 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| JNJ240426P00128000 | 4/17/2024 3:53 PM | 128 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| JNJ240426P00130000 | 4/25/2024 3:05 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 305 | 0 | 50.00% |
| JNJ240426P00133000 | 4/23/2024 2:59 PM | 133 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JNJ240426P00134000 | 4/23/2024 3:05 PM | 134 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| JNJ240426P00135000 | 4/25/2024 3:39 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| JNJ240426P00136000 | 4/18/2024 4:35 PM | 136 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| JNJ240426P00137000 | 4/22/2024 6:45 PM | 137 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| JNJ240426P00138000 | 4/19/2024 7:59 PM | 138 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 25.00% |
| JNJ240426P00139000 | 4/22/2024 6:57 PM | 139 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 25.00% |
| JNJ240426P00140000 | 4/25/2024 2:58 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| JNJ240426P00141000 | 4/24/2024 4:50 PM | 141 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| JNJ240426P00142000 | 4/24/2024 5:43 PM | 142 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 12.50% |
| JNJ240426P00143000 | 4/25/2024 3:47 PM | 143 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| JNJ240426P00144000 | 4/25/2024 6:30 PM | 144 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 12.50% |
| JNJ240426P00145000 | 4/25/2024 7:54 PM | 145 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 6.25% |
| JNJ240426P00146000 | 4/25/2024 7:56 PM | 146 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 254 | 0 | 3.13% |
| JNJ240426P00147000 | 4/25/2024 7:57 PM | 147 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 185 | 0 | 0.00% |
| JNJ240426P00148000 | 4/25/2024 7:11 PM | 148 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 0.00% |
| JNJ240426P00149000 | 4/25/2024 7:11 PM | 149 | 1.94 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| JNJ240426P00150000 | 4/25/2024 6:42 PM | 150 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| JNJ240426P00152500 | 4/25/2024 3:58 PM | 152.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JNJ240426P00155000 | 4/24/2024 1:51 PM | 155 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| JNJ240426P00157500 | 4/24/2024 1:46 PM | 157.5 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| JNJ240426P00160000 | 4/24/2024 6:58 PM | 160 | 11.65 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 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.
25.26
-3.84%
MRK Merck & Co., Inc.
130.72
+2.93%
BMY Bristol-Myers Squibb Company
44.70
-8.51%
ABBV AbbVie Inc.
167.29
-0.30%
LLY Eli Lilly and Company
724.87
-1.00%
GILD Gilead Sciences, Inc.
65.27
-2.70%
AMGN Amgen Inc.
269.38
-1.33%
AZN AstraZeneca PLC
75.03
+5.38%
BIIB Biogen Inc.
202.46
+0.23%
NVS Novartis AG
99.06
+0.72%