Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:145.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531C00145000 | 2024-05-28 10:13AM EDT | 2024-05-31 | 1.40 | 1.36 | 1.50 | -1.15 | -45.10% | 184 | 39 | 18.58% |
| JNJ240607C00145000 | 2024-05-28 9:52AM EDT | 2024-06-07 | 2.61 | 2.12 | 2.20 | -4.64 | -64.00% | 27 | 7 | 18.29% |
| JNJ240614C00145000 | 2024-05-28 10:16AM EDT | 2024-06-14 | 2.55 | 2.47 | 2.63 | -0.90 | -26.09% | 185 | 101 | 17.65% |
| JNJ240621C00145000 | 2024-05-24 2:21PM EDT | 2024-06-21 | 4.30 | 2.98 | 3.10 | 0.00 | - | 11 | 151 | 18.10% |
| JNJ240628C00145000 | 2024-05-21 1:34PM EDT | 2024-06-28 | 7.45 | 3.20 | 3.75 | 0.00 | - | 2 | 4 | 19.80% |
| JNJ240705C00145000 | 2024-05-24 2:48PM EDT | 2024-07-05 | 3.50 | 3.15 | 4.00 | -1.42 | -28.86% | 1 | 1 | 19.26% |
| JNJ240719C00145000 | 2024-05-28 9:45AM EDT | 2024-07-19 | 4.71 | 4.65 | 4.75 | -0.66 | -12.29% | 254 | 1,073 | 19.92% |
| JNJ240816C00145000 | 2024-05-24 3:21PM EDT | 2024-08-16 | 6.60 | 5.65 | 5.85 | 0.00 | - | 16 | 34 | 20.15% |
| JNJ240920C00145000 | 2024-05-28 10:09AM EDT | 2024-09-20 | 6.40 | 6.30 | 6.50 | -0.77 | -10.74% | 4 | 212 | 18.83% |
| JNJ241018C00145000 | 2024-05-24 3:32PM EDT | 2024-10-18 | 8.12 | 7.30 | 7.50 | 0.00 | - | 5 | 271 | 19.65% |
| JNJ250117C00145000 | 2024-05-24 3:00PM EDT | 2025-01-17 | 10.50 | 9.35 | 9.75 | 0.00 | - | 2 | 705 | 20.23% |
| JNJ250321C00145000 | 2024-05-21 9:45AM EDT | 2025-03-21 | 15.35 | 11.00 | 11.75 | 0.00 | - | 5 | 33 | 21.80% |
| JNJ250620C00145000 | 2024-05-24 12:04PM EDT | 2025-06-20 | 14.10 | 12.25 | 13.85 | 0.00 | - | 2 | 168 | 22.61% |
| JNJ260116C00145000 | 2024-05-24 3:56PM EDT | 2026-01-16 | 16.38 | 15.70 | 17.60 | -0.87 | -5.04% | 1 | 230 | 23.31% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531P00145000 | 2024-05-28 10:17AM EDT | 2024-05-31 | 0.61 | 0.64 | 0.71 | +0.26 | +74.29% | 166 | 2,141 | 16.70% |
| JNJ240607P00145000 | 2024-05-28 10:08AM EDT | 2024-06-07 | 1.16 | 1.12 | 1.21 | +0.44 | +61.11% | 18 | 264 | 15.16% |
| JNJ240614P00145000 | 2024-05-28 9:54AM EDT | 2024-06-14 | 1.28 | 1.39 | 1.50 | +0.26 | +25.49% | 24 | 150 | 14.14% |
| JNJ240621P00145000 | 2024-05-28 10:15AM EDT | 2024-06-21 | 1.73 | 1.71 | 1.77 | +0.46 | +36.22% | 18 | 7,365 | 13.79% |
| JNJ240628P00145000 | 2024-05-28 9:39AM EDT | 2024-06-28 | 2.20 | 1.73 | 2.08 | +0.71 | +47.65% | 1 | 68 | 14.01% |
| JNJ240705P00145000 | 2024-05-28 10:08AM EDT | 2024-07-05 | 2.01 | 1.96 | 2.35 | +0.62 | +44.60% | 2 | 24 | 14.12% |
| JNJ240719P00145000 | 2024-05-28 10:15AM EDT | 2024-07-19 | 2.71 | 2.67 | 2.75 | +0.55 | +25.46% | 134 | 2,974 | 13.94% |
| JNJ240816P00145000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 2.75 | 3.30 | 3.40 | 0.00 | - | 72 | 245 | 13.67% |
| JNJ240920P00145000 | 2024-05-28 10:15AM EDT | 2024-09-20 | 4.25 | 4.20 | 4.40 | +0.57 | +15.28% | 33 | 2,098 | 14.49% |
| JNJ241018P00145000 | 2024-05-28 10:16AM EDT | 2024-10-18 | 4.88 | 4.75 | 4.90 | +0.58 | +13.49% | 40 | 1,819 | 14.38% |
| JNJ250117P00145000 | 2024-05-28 10:12AM EDT | 2025-01-17 | 6.30 | 5.60 | 6.35 | +0.65 | +11.50% | 6 | 3,027 | 14.39% |
| JNJ250321P00145000 | 2024-05-22 3:46PM EDT | 2025-03-21 | 4.80 | 6.05 | 7.85 | 0.00 | - | 2 | 90 | 15.65% |
| JNJ250620P00145000 | 2024-05-24 2:26PM EDT | 2025-06-20 | 7.36 | 7.15 | 9.15 | 0.00 | - | 1 | 610 | 15.88% |
| JNJ260116P00145000 | 2024-05-24 3:44PM EDT | 2026-01-16 | 10.85 | 10.10 | 11.00 | +0.65 | +6.37% | 1 | 976 | 15.30% |
© 2024 Yahoo. All rights reserved.