Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802C00140000 | 2024-07-19 3:55PM EDT | 2024-08-02 | 14.80 | 20.65 | 21.95 | 0.00 | - | 49 | 64 | 74.61% |
| JNJ240816C00140000 | 2024-07-25 9:30AM EDT | 2024-08-16 | 16.84 | 20.95 | 21.70 | 0.00 | - | 12 | 159 | 49.12% |
| JNJ240823C00140000 | 2024-07-19 10:19AM EDT | 2024-08-23 | 16.55 | 20.00 | 23.20 | 0.00 | - | 1 | 13 | 57.51% |
| JNJ240830C00140000 | 2024-07-26 10:16AM EDT | 2024-08-30 | 21.24 | 19.65 | 22.90 | +5.92 | +38.64% | 1 | 2 | 49.04% |
| JNJ240920C00140000 | 2024-07-25 2:46PM EDT | 2024-09-20 | 20.49 | 20.20 | 23.55 | 0.00 | - | 1 | 194 | 42.80% |
| JNJ241018C00140000 | 2024-07-26 10:04AM EDT | 2024-10-18 | 22.03 | 21.40 | 22.25 | +2.93 | +15.34% | 30 | 197 | 28.04% |
| JNJ250117C00140000 | 2024-07-26 3:07PM EDT | 2025-01-17 | 23.33 | 22.10 | 24.00 | +0.88 | +3.92% | 25 | 622 | 25.70% |
| JNJ250321C00140000 | 2024-07-19 12:05PM EDT | 2025-03-21 | 19.34 | 23.45 | 24.85 | 0.00 | - | 1 | 110 | 24.34% |
| JNJ250620C00140000 | 2024-07-26 12:02PM EDT | 2025-06-20 | 25.75 | 25.20 | 26.40 | +1.00 | +4.04% | 4 | 244 | 24.09% |
| JNJ260116C00140000 | 2024-07-25 11:16AM EDT | 2026-01-16 | 27.85 | 27.30 | 30.80 | +0.65 | +2.39% | 3 | 86 | 25.78% |
| JNJ261218C00140000 | 2024-07-24 2:52PM EDT | 2026-12-18 | 28.00 | 29.95 | 34.00 | 0.00 | - | 1 | 20 | 24.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802P00140000 | 2024-07-25 3:28PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 99 | 45.70% |
| JNJ240809P00140000 | 2024-07-26 11:09AM EDT | 2024-08-09 | 0.21 | 0.00 | 0.10 | +0.14 | +200.00% | 2 | 43 | 35.84% |
| JNJ240816P00140000 | 2024-07-26 3:12PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | 0.00 | - | 22 | 4,407 | 29.30% |
| JNJ240823P00140000 | 2024-07-24 3:37PM EDT | 2024-08-23 | 0.16 | 0.04 | 0.22 | 0.00 | - | 1 | 18 | 29.15% |
| JNJ240830P00140000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 0.15 | 0.07 | 0.32 | -0.09 | -37.50% | 35 | 25 | 28.15% |
| JNJ240920P00140000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 0.22 | 0.12 | 0.41 | -0.09 | -29.03% | 159 | 5,196 | 23.51% |
| JNJ241018P00140000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 0.41 | 0.38 | 0.44 | -0.09 | -18.00% | 28 | 1,263 | 19.51% |
| JNJ250117P00140000 | 2024-07-26 1:07PM EDT | 2025-01-17 | 1.15 | 1.24 | 1.34 | -0.22 | -16.06% | 13 | 2,759 | 18.30% |
| JNJ250321P00140000 | 2024-07-26 9:36AM EDT | 2025-03-21 | 1.92 | 1.86 | 2.02 | -0.77 | -28.62% | 6 | 544 | 18.05% |
| JNJ250620P00140000 | 2024-07-26 2:41PM EDT | 2025-06-20 | 2.84 | 2.69 | 2.97 | -0.07 | -2.41% | 127 | 760 | 17.82% |
| JNJ260116P00140000 | 2024-07-25 10:21AM EDT | 2026-01-16 | 5.10 | 4.80 | 4.95 | 0.00 | - | 4 | 1,507 | 17.48% |
| JNJ260717P00140000 | 2024-07-23 10:38AM EDT | 2026-07-17 | 8.24 | 5.55 | 7.35 | 0.00 | - | - | 1 | 18.53% |
| JNJ261218P00140000 | 2024-07-24 12:47PM EDT | 2026-12-18 | 8.25 | 7.20 | 9.15 | 0.00 | - | 8 | 12 | 19.04% |
© 2024 Yahoo. All rights reserved.