$160.12
0.73%
(-1.18)
Previous close $161.30

Latest Updates on JNJ

Loading Chart...

Latest Trading on NYSE

$160.12
0.73%
(-1.18)
Open 160.25
Previous Close 161.30
Today's Range
159.20 160.89
52 Week Range
133.65 179.92
Volume 7.47M
Avg. Volume (Weekly) 6.51M
Bid 160.51
Ask 160.95
Market Cap 424.62M
EPS 9.13
Shares Outstanding 2.63M
YTD High 179.92
Updated October 28, 2019

Johnson & Johnson

In 1885, brothers Robert Wood Johnson, James Wood Johnson, and Edward Mead Johnson teamed up to create surgical dressings.

JNJ Options Prices

Calls (Expiration: 10/22/2021)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
JNJ211022C00115000 115.00 0.00 43.70 47.15 unch unch 0 0
JNJ211022C00120000 120.00 0.00 39.00 41.70 unch unch 0 0
JNJ211022C00125000 125.00 0.00 34.65 36.00 unch unch 0 0
JNJ211022C00130000 130.00 0.00 29.60 31.45 unch unch 0 0
JNJ211022C00135000 135.00 0.00 24.80 26.05 unch unch 0 0
JNJ211022C00140000 140.00 20.90 19.90 20.80 20.90 unch 80 0
JNJ211022C00145000 145.00 0.00 15.05 16.15 unch unch 0 1
JNJ211022C00146000 146.00 0.00 14.05 14.90 unch unch 0 0
JNJ211022C00147000 147.00 13.35 13.10 14.30 13.35 unch 2 0
JNJ211022C00148000 148.00 11.50 12.00 12.95 11.50 unch 1 2
JNJ211022C00149000 149.00 11.35 11.05 11.90 0.32 2.90% 1 1
JNJ211022C00150000 150.00 10.43 10.00 11.35 -0.77 -6.87% 59 19
JNJ211022C00152500 152.50 8.13 7.75 8.35 0.59 7.82% 35 16
JNJ211022C00155000 155.00 5.74 5.50 6.05 -0.96 -14.33% 106 68
JNJ211022C00157500 157.50 3.70 3.55 3.85 -0.95 -20.43% 242 677
JNJ211022C00160000 160.00 2.20 2.13 2.28 -0.85 -27.87% 1,987 894
JNJ211022C00162500 162.50 1.13 1.10 1.18 -0.59 -34.30% 2,653 1,828
JNJ211022C00165000 165.00 0.56 0.55 0.57 -0.25 -30.86% 4,219 1,516
JNJ211022C00167500 167.50 0.28 0.28 0.30 -0.13 -31.71% 1,403 443
JNJ211022C00170000 170.00 0.17 0.15 0.18 -0.04 -19.05% 3,234 710
JNJ211022C00172500 172.50 0.10 0.09 0.12 -0.03 -23.08% 416 510
JNJ211022C00175000 175.00 0.05 0.05 0.08 -0.04 -44.44% 871 1,080
JNJ211022C00177500 177.50 0.06 0.04 0.08 -0.03 -33.33% 907 30
JNJ211022C00180000 180.00 0.05 0.02 0.05 unch unch 353 660
JNJ211022C00182500 182.50 0.02 0.02 0.03 -0.02 -50.00% 9 35
JNJ211022C00185000 185.00 0.02 0.01 0.09 -0.01 -33.33% 42 27
JNJ211022C00190000 190.00 0.05 0.02 0.07 0.04 400.00% 1 138
JNJ211022C00195000 195.00 0.03 0.01 0.06 -0.02 -40.00% 5 94
JNJ211022C00200000 200.00 0.07 0.01 1.26 -0.07 -50.00% 1 2
JNJ211022C00205000 205.00 0.03 0.01 0.61 0.03 unch 206 24
JNJ211022C00210000 210.00 0.03 0.01 0.64 0.03 unch 5 5
JNJ211022C00215000 215.00 0.00 0.01 0.55 unch unch 0 0
JNJ211029C00100000 100.00 0.00 58.50 62.30 unch unch 0 0
JNJ211029C00105000 105.00 0.00 53.80 57.15 unch unch 0 0
JNJ211029C00110000 110.00 0.00 48.60 51.75 unch unch 0 0
JNJ211029C00115000 115.00 0.00 43.45 47.10 unch unch 0 0
JNJ211029C00120000 120.00 0.00 38.50 42.25 unch unch 0 0
JNJ211029C00125000 125.00 0.00 33.70 36.70 unch unch 0 0
JNJ211029C00130000 130.00 0.00 29.30 31.40 unch unch 0 0
JNJ211029C00135000 135.00 0.00 24.30 26.40 unch unch 0 0
JNJ211029C00140000 140.00 20.25 19.80 21.35 20.25 unch 1 1
JNJ211029C00145000 145.00 0.00 14.90 16.35 unch unch 0 0
JNJ211029C00147000 147.00 0.00 12.95 14.05 unch unch 0 0
JNJ211029C00148000 148.00 0.00 12.00 13.15 unch unch 0 0
JNJ211029C00149000 149.00 0.00 10.85 12.15 unch unch 0 0
JNJ211029C00150000 150.00 10.25 10.00 11.55 -1.65 -13.87% 3 5
JNJ211029C00152500 152.50 0.00 7.75 8.65 unch unch 0 0
JNJ211029C00155000 155.00 6.06 5.95 6.25 -1.04 -14.65% 207 5
JNJ211029C00157500 157.50 4.20 4.05 4.25 -0.79 -15.83% 76 11
JNJ211029C00160000 160.00 2.60 2.41 2.71 -0.67 -20.49% 751 329
JNJ211029C00162500 162.50 1.47 1.42 1.53 -0.53 -26.50% 733 157
JNJ211029C00165000 165.00 0.84 0.76 0.84 -0.27 -24.32% 738 679
JNJ211029C00167500 167.50 0.43 0.43 0.47 -0.15 -25.86% 152 41
JNJ211029C00170000 170.00 0.27 0.25 0.29 -0.06 -18.18% 1,015 1,008
JNJ211029C00172500 172.50 0.17 0.16 0.20 -0.51 -75.00% 58 1
JNJ211029C00175000 175.00 0.12 0.11 0.13 unch unch 579 982
JNJ211029C00177500 177.50 0.08 0.01 0.13 0.08 unch 32 0
JNJ211029C00180000 180.00 0.08 0.06 0.09 -0.01 -11.11% 15 368
JNJ211029C00182500 182.50 0.05 0.01 0.10 0.05 unch 19 0
JNJ211029C00185000 185.00 0.03 0.01 0.05 -0.09 -75.00% 22 12
JNJ211029C00190000 190.00 0.05 0.01 0.08 -0.29 -85.29% 206 27
JNJ211029C00195000 195.00 0.00 0.01 1.27 unch unch 0 0
JNJ211029C00200000 200.00 0.03 0.01 0.75 0.03 unch 1 0
JNJ211029C00205000 205.00 0.02 0.00 1.27 -0.08 -80.00% 1 3
JNJ211029C00210000 210.00 0.00 0.00 0.75 unch unch 0 0
JNJ211029C00215000 215.00 0.00 0.00 1.27 unch unch 0 0
Puts (Expiration: 10/22/2021)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
JNJ211022C00115000 115.00 0.00 43.70 47.15 unch unch 0 0
JNJ211022C00120000 120.00 0.00 39.00 41.70 unch unch 0 0
JNJ211022C00125000 125.00 0.00 34.65 36.00 unch unch 0 0
JNJ211022C00130000 130.00 0.00 29.60 31.45 unch unch 0 0
JNJ211022C00135000 135.00 0.00 24.80 26.05 unch unch 0 0
JNJ211022C00140000 140.00 20.90 19.90 20.80 20.90 unch 80 0
JNJ211022C00145000 145.00 0.00 15.05 16.15 unch unch 0 1
JNJ211022C00146000 146.00 0.00 14.05 14.90 unch unch 0 0
JNJ211022C00147000 147.00 13.35 13.10 14.30 13.35 unch 2 0
JNJ211022C00148000 148.00 11.50 12.00 12.95 11.50 unch 1 2
JNJ211022C00149000 149.00 11.35 11.05 11.90 0.32 2.90% 1 1
JNJ211022C00150000 150.00 10.43 10.00 11.35 -0.77 -6.87% 59 19
JNJ211022C00152500 152.50 8.13 7.75 8.35 0.59 7.82% 35 16
JNJ211022C00155000 155.00 5.74 5.50 6.05 -0.96 -14.33% 106 68
JNJ211022C00157500 157.50 3.70 3.55 3.85 -0.95 -20.43% 242 677
JNJ211022C00160000 160.00 2.20 2.13 2.28 -0.85 -27.87% 1,987 894
JNJ211022C00162500 162.50 1.13 1.10 1.18 -0.59 -34.30% 2,653 1,828
JNJ211022C00165000 165.00 0.56 0.55 0.57 -0.25 -30.86% 4,219 1,516
JNJ211022C00167500 167.50 0.28 0.28 0.30 -0.13 -31.71% 1,403 443
JNJ211022C00170000 170.00 0.17 0.15 0.18 -0.04 -19.05% 3,234 710
JNJ211022C00172500 172.50 0.10 0.09 0.12 -0.03 -23.08% 416 510
JNJ211022C00175000 175.00 0.05 0.05 0.08 -0.04 -44.44% 871 1,080
JNJ211022C00177500 177.50 0.06 0.04 0.08 -0.03 -33.33% 907 30
JNJ211022C00180000 180.00 0.05 0.02 0.05 unch unch 353 660
JNJ211022C00182500 182.50 0.02 0.02 0.03 -0.02 -50.00% 9 35
JNJ211022C00185000 185.00 0.02 0.01 0.09 -0.01 -33.33% 42 27
JNJ211022C00190000 190.00 0.05 0.02 0.07 0.04 400.00% 1 138
JNJ211022C00195000 195.00 0.03 0.01 0.06 -0.02 -40.00% 5 94
JNJ211022C00200000 200.00 0.07 0.01 1.26 -0.07 -50.00% 1 2
JNJ211022C00205000 205.00 0.03 0.01 0.61 0.03 unch 206 24
JNJ211022C00210000 210.00 0.03 0.01 0.64 0.03 unch 5 5
JNJ211022C00215000 215.00 0.00 0.01 0.55 unch unch 0 0
JNJ211029C00100000 100.00 0.00 58.50 62.30 unch unch 0 0
JNJ211029C00105000 105.00 0.00 53.80 57.15 unch unch 0 0
JNJ211029C00110000 110.00 0.00 48.60 51.75 unch unch 0 0
JNJ211029C00115000 115.00 0.00 43.45 47.10 unch unch 0 0
JNJ211029C00120000 120.00 0.00 38.50 42.25 unch unch 0 0
JNJ211029C00125000 125.00 0.00 33.70 36.70 unch unch 0 0
JNJ211029C00130000 130.00 0.00 29.30 31.40 unch unch 0 0
JNJ211029C00135000 135.00 0.00 24.30 26.40 unch unch 0 0
JNJ211029C00140000 140.00 20.25 19.80 21.35 20.25 unch 1 1
JNJ211029C00145000 145.00 0.00 14.90 16.35 unch unch 0 0
JNJ211029C00147000 147.00 0.00 12.95 14.05 unch unch 0 0
JNJ211029C00148000 148.00 0.00 12.00 13.15 unch unch 0 0
JNJ211029C00149000 149.00 0.00 10.85 12.15 unch unch 0 0
JNJ211029C00150000 150.00 10.25 10.00 11.55 -1.65 -13.87% 3 5
JNJ211029C00152500 152.50 0.00 7.75 8.65 unch unch 0 0
JNJ211029C00155000 155.00 6.06 5.95 6.25 -1.04 -14.65% 207 5
JNJ211029C00157500 157.50 4.20 4.05 4.25 -0.79 -15.83% 76 11
JNJ211029C00160000 160.00 2.60 2.41 2.71 -0.67 -20.49% 751 329
JNJ211029C00162500 162.50 1.47 1.42 1.53 -0.53 -26.50% 733 157
JNJ211029C00165000 165.00 0.84 0.76 0.84 -0.27 -24.32% 738 679
JNJ211029C00167500 167.50 0.43 0.43 0.47 -0.15 -25.86% 152 41
JNJ211029C00170000 170.00 0.27 0.25 0.29 -0.06 -18.18% 1,015 1,008
JNJ211029C00172500 172.50 0.17 0.16 0.20 -0.51 -75.00% 58 1
JNJ211029C00175000 175.00 0.12 0.11 0.13 unch unch 579 982
JNJ211029C00177500 177.50 0.08 0.01 0.13 0.08 unch 32 0
JNJ211029C00180000 180.00 0.08 0.06 0.09 -0.01 -11.11% 15 368
JNJ211029C00182500 182.50 0.05 0.01 0.10 0.05 unch 19 0
JNJ211029C00185000 185.00 0.03 0.01 0.05 -0.09 -75.00% 22 12
JNJ211029C00190000 190.00 0.05 0.01 0.08 -0.29 -85.29% 206 27
JNJ211029C00195000 195.00 0.00 0.01 1.27 unch unch 0 0
JNJ211029C00200000 200.00 0.03 0.01 0.75 0.03 unch 1 0
JNJ211029C00205000 205.00 0.02 0.00 1.27 -0.08 -80.00% 1 3
JNJ211029C00210000 210.00 0.00 0.00 0.75 unch unch 0 0
JNJ211029C00215000 215.00 0.00 0.00 1.27 unch unch 0 0
Show more

Johnson & Johnson is engaged in the research and development, manufacture and sale of a range of products in the healthcare field. The Company operates in three segments: Consumer, Pharmaceutical, and Medical Devices and Diagnostics. Its Consumer segment offers products for use in the baby care, skin care, oral care, wound care, and women’s health fields, nutritional and over-the-counter pharmaceutical products. The company’s Pharmaceutical segment provides various products in the areas of anti-infective, antipsychotic, contraceptive, dermatology, gastrointestinal, hematology, immunology, neurology, oncology, pain management, thrombosis, vaccines, and infectious diseases. Its Medical Devices and Diagnostics segment offers electrophysiology and circulatory disease management products; orthopaedic joint reconstruction, spinal care, neurological, and sports medicine products; surgical care, aesthetics, and women’s health products. Johnson & Johnson is based in New Brunswick, New Jersey.