NYSE - Delayed Quote • USD
Johnson & Johnson (JNJ)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:01 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00150000 | 4/25/2024 7:35 PM | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 427 | 0 | 12.50% |
| JNJ240503C00150000 | 4/25/2024 7:56 PM | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 337 | 0 | 3.13% |
| JNJ240510C00150000 | 4/25/2024 6:38 PM | 2024-05-10 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 3.13% |
| JNJ240517C00150000 | 4/25/2024 7:59 PM | 2024-05-17 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 322 | 3,585 | 3.13% |
| JNJ240524C00150000 | 4/25/2024 5:38 PM | 2024-05-24 | 1.31 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 575 | 1.56% |
| JNJ240531C00150000 | 4/25/2024 6:04 PM | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 707 | 1.56% |
| JNJ240621C00150000 | 4/25/2024 7:55 PM | 2024-06-21 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 498 | 4,353 | 1.56% |
| JNJ240719C00150000 | 4/25/2024 7:55 PM | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 1,109 | 1.56% |
| JNJ240920C00150000 | 4/25/2024 7:51 PM | 2024-09-20 | 4.88 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 0.78% |
| JNJ241018C00150000 | 4/25/2024 7:57 PM | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.78% |
| JNJ250117C00150000 | 4/25/2024 7:38 PM | 2025-01-17 | 8.28 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.78% |
| JNJ250321C00150000 | 4/25/2024 7:52 PM | 2025-03-21 | 9.43 | 0.00 | 0.00 | 0.00 | 0.00% | 352 | 0 | 0.78% |
| JNJ250620C00150000 | 4/25/2024 6:44 PM | 2025-06-20 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.39% |
| JNJ260116C00150000 | 4/25/2024 3:13 PM | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 250 | 0.39% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00150000 | 4/25/2024 6:42 PM | 2024-04-26 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| JNJ240503P00150000 | 4/25/2024 7:17 PM | 2024-05-03 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| JNJ240510P00150000 | 4/25/2024 7:56 PM | 2024-05-10 | 3.67 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| JNJ240517P00150000 | 4/25/2024 7:55 PM | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 155 | 2,740 | 0.00% |
| JNJ240524P00150000 | 4/25/2024 4:19 PM | 2024-05-24 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| JNJ240531P00150000 | 4/25/2024 6:59 PM | 2024-05-31 | 4.99 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| JNJ240621P00150000 | 4/25/2024 7:10 PM | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 0.00% |
| JNJ240719P00150000 | 4/25/2024 7:52 PM | 2024-07-19 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| JNJ240920P00150000 | 4/25/2024 7:47 PM | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 0.00% |
| JNJ241018P00150000 | 4/25/2024 5:20 PM | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 529 | 0.00% |
| JNJ250117P00150000 | 4/25/2024 7:09 PM | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 0 | 0.00% |
| JNJ250321P00150000 | 4/22/2024 3:25 PM | 2025-03-21 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JNJ250620P00150000 | 4/25/2024 7:43 PM | 2025-06-20 | 11.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JNJ260116P00150000 | 4/24/2024 1:57 PM | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 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%