Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For JNJ Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
JNJ JOHNSON & JOHNSON   0.143 0.154 148.95 0.23
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 2.77 3.40 3.08 2.96 1 211  W   146 JNJ 0.03 0.07 0.06 0.00 3 412  W  
JNJ 2.05 2.50 2.33 1.98 36 164  W   147 JNJ 0.09 0.13 0.14 0.03 55 666  W  
JNJ 1.24 1.41 1.37 1.10 172 433  W   148 JNJ 0.25 0.29 0.31 0.14 62 635  W  
JNJ 0.64 0.68 0.57 0.46 144 683  W   149 JNJ 0.59 0.65 0.59 0.50 304 747  W  
JNJ 0.26 0.30 0.31 0.13 821 1792  W   150 JNJ 1.16 1.31 1.22 1.17 152 901  W  
JNJ 0.03 0.05 0.03 0.00 162 1564  W   152.5 JNJ 2.62 4.60 3.10 3.54 3 63  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 3.40 3.65 3.70 3.61 0 160  S   146 JNJ 0.29 0.34 0.31 0.28 62 356  S  
JNJ 2.62 2.80 2.65 2.81 146 513  S   147 JNJ 0.48 0.52 0.50 0.49 12 364  S  
JNJ 1.94 2.03 2.04 2.11 184 760  S   148 JNJ 0.75 0.79 0.74 0.79 31 1061  S  
JNJ 1.34 1.44 1.42 1.52 84 1416  S   149 JNJ 1.15 1.20 1.30 1.19 47 2436  S  
JNJ 0.89 0.94 0.93 1.05 714 4482  S   150 JNJ 1.71 1.75 1.75 1.72 125 2713  S  
JNJ 0.29 0.32 0.31 0.33 247 2279  S   152.5 JNJ 2.91 3.80 3.40 3.49 1 505  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 2.40 3.70 3.63 4.69 1 0  W   146 JNJ 0.79 1.96 1.00 0.44 0 16  W  
JNJ 2.66 3.40 3.10 3.91 4 52  W   147 JNJ 1.16 1.27 1.15 0.64 3 131  W  
JNJ 2.03 2.18 1.91 3.20 0 66  W   148 JNJ 1.57 1.67 1.71 0.92 9 42  W  
JNJ 1.45 1.60 1.55 2.56 6 55  W   149 JNJ 1.86 2.25 2.76 1.27 0 17  W  
JNJ 1.05 1.13 1.14 2.00 48 749  W   150 JNJ 2.74 2.90 2.85 1.71 1 983  W  
JNJ 0.40 0.45 0.42 0.98 2778 56  W   152.5 JNJ 4.55 5.95 5.15 3.16 0 8  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 1.04 1.67 1.26 3.26 46 844  W   150 JNJ 2.89 3.05 3.05 1.44 2 453  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 1.52 1.71 1.63 4.96 7 88  W   150 JNJ 3.10 3.30 3.63 1.05 0 25  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 1.83 1.98 2.07 7.20 0 9  W   150 JNJ 3.30 4.10 3.45 0.67 0 8  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 2.21 2.26 2.23 10.02 725 3972  S   150 JNJ 3.50 3.65 3.50 0.37 535 8472  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 3.60 3.70 3.63 26.35 133 1448  S   150 JNJ 4.25 4.40 4.30 0.01 397 2589  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.