Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802C00145000 | 2024-07-23 10:23AM EDT | 2024-08-02 | 7.34 | 15.40 | 17.50 | 0.00 | - | 7 | 76 | 63.53% |
| JNJ240809C00145000 | 2024-07-23 10:23AM EDT | 2024-08-09 | 7.59 | 15.20 | 17.55 | 0.00 | - | 2 | 14 | 60.18% |
| JNJ240816C00145000 | 2024-07-26 10:23AM EDT | 2024-08-16 | 16.08 | 16.05 | 16.90 | +4.58 | +39.83% | 3 | 1,857 | 42.24% |
| JNJ240823C00145000 | 2024-07-09 10:22AM EDT | 2024-08-23 | 4.70 | 14.65 | 18.35 | 0.00 | - | 7 | 11 | 49.15% |
| JNJ240830C00145000 | 2024-07-25 9:31AM EDT | 2024-08-30 | 12.50 | 14.95 | 18.45 | 0.00 | - | 3 | 11 | 44.65% |
| JNJ240920C00145000 | 2024-07-26 10:54AM EDT | 2024-09-20 | 16.82 | 15.40 | 17.45 | +1.22 | +7.82% | 21 | 453 | 29.47% |
| JNJ241018C00145000 | 2024-07-26 12:59PM EDT | 2024-10-18 | 17.57 | 16.90 | 18.00 | +0.63 | +3.72% | 2 | 746 | 26.75% |
| JNJ250117C00145000 | 2024-07-26 3:07PM EDT | 2025-01-17 | 19.08 | 17.90 | 19.20 | +1.03 | +5.71% | 35 | 931 | 22.24% |
| JNJ250321C00145000 | 2024-07-26 2:26PM EDT | 2025-03-21 | 20.50 | 19.55 | 21.50 | +1.55 | +8.18% | 5 | 539 | 24.64% |
| JNJ250620C00145000 | 2024-07-26 9:48AM EDT | 2025-06-20 | 21.70 | 21.30 | 23.20 | +1.60 | +7.96% | 6 | 196 | 24.27% |
| JNJ260116C00145000 | 2024-07-26 3:49PM EDT | 2026-01-16 | 24.95 | 23.65 | 25.85 | +1.00 | +4.18% | 11 | 303 | 22.87% |
| JNJ261218C00145000 | 2024-07-23 11:22AM EDT | 2026-12-18 | 21.82 | 27.35 | 29.50 | 0.00 | - | 1 | 10 | 22.09% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802P00145000 | 2024-07-26 3:28PM EDT | 2024-08-02 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 2 | 167 | 34.38% |
| JNJ240809P00145000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 0.07 | 0.00 | 0.08 | 0.00 | - | 7 | 226 | 26.95% |
| JNJ240816P00145000 | 2024-07-26 2:38PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 27 | 4,445 | 24.56% |
| JNJ240823P00145000 | 2024-07-25 11:11AM EDT | 2024-08-23 | 0.17 | 0.07 | 0.25 | 0.00 | - | 2 | 18 | 23.58% |
| JNJ240830P00145000 | 2024-07-25 12:17PM EDT | 2024-08-30 | 0.30 | 0.23 | 0.31 | 0.00 | - | 3 | 24 | 22.12% |
| JNJ240906P00145000 | 2024-07-25 1:29PM EDT | 2024-09-06 | 0.32 | 0.22 | 0.46 | 0.00 | - | - | - | 22.22% |
| JNJ240920P00145000 | 2024-07-26 3:11PM EDT | 2024-09-20 | 0.39 | 0.38 | 0.61 | -0.18 | -31.58% | 269 | 4,329 | 20.72% |
| JNJ241018P00145000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 0.76 | 0.72 | 0.79 | -0.17 | -18.28% | 70 | 2,118 | 18.21% |
| JNJ250117P00145000 | 2024-07-26 2:42PM EDT | 2025-01-17 | 1.88 | 1.83 | 2.01 | -0.16 | -7.84% | 55 | 3,545 | 17.37% |
| JNJ250321P00145000 | 2024-07-26 2:05PM EDT | 2025-03-21 | 2.58 | 2.44 | 2.83 | -0.31 | -10.73% | 6 | 546 | 17.19% |
| JNJ250620P00145000 | 2024-07-26 1:08PM EDT | 2025-06-20 | 3.80 | 3.70 | 5.15 | -0.29 | -7.09% | 26 | 1,536 | 19.56% |
| JNJ260116P00145000 | 2024-07-26 12:27PM EDT | 2026-01-16 | 5.97 | 5.95 | 6.30 | -0.32 | -5.09% | 3 | 3,170 | 17.07% |
| JNJ260618P00145000 | 2024-07-26 1:07PM EDT | 2026-06-18 | 7.48 | 7.05 | 8.40 | -1.25 | -14.32% | 30 | 30 | 17.87% |
| JNJ261218P00145000 | 2024-07-17 2:26PM EDT | 2026-12-18 | 9.81 | 8.65 | 9.65 | 0.00 | - | 2 | 2,016 | 17.34% |
© 2024 Yahoo. All rights reserved.