Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802C00165000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.22 | 0.21 | 0.44 | -0.08 | -26.67% | 348 | 358 | 20.70% |
| JNJ240809C00165000 | 2024-07-26 3:01PM EDT | 2024-08-09 | 0.66 | 0.57 | 0.67 | +0.01 | +1.54% | 277 | 173 | 17.26% |
| JNJ240816C00165000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 1.08 | 0.96 | 1.04 | +0.03 | +2.86% | 2,998 | 4,431 | 17.16% |
| JNJ240823C00165000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 1.36 | 1.29 | 1.55 | +0.01 | +0.74% | 160 | 1,556 | 18.23% |
| JNJ240830C00165000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 1.57 | 1.33 | 1.96 | +0.09 | +6.08% | 712 | 986 | 18.60% |
| JNJ240906C00165000 | 2024-07-26 2:29PM EDT | 2024-09-06 | 1.82 | 0.75 | 1.81 | +0.31 | +20.53% | 15 | - | 16.22% |
| JNJ240920C00165000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.15 | 2.10 | 2.21 | 0.00 | - | 1,705 | 7,365 | 15.80% |
| JNJ241018C00165000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 3.45 | 3.25 | 3.40 | +0.31 | +9.87% | 471 | 6,454 | 17.00% |
| JNJ250117C00165000 | 2024-07-26 3:36PM EDT | 2025-01-17 | 5.87 | 5.75 | 5.95 | +0.25 | +4.45% | 111 | 5,168 | 17.66% |
| JNJ250321C00165000 | 2024-07-25 3:50PM EDT | 2025-03-21 | 7.48 | 7.20 | 7.40 | +0.48 | +6.86% | 21 | 650 | 17.97% |
| JNJ250620C00165000 | 2024-07-26 3:15PM EDT | 2025-06-20 | 9.35 | 8.05 | 10.80 | +0.91 | +10.78% | 171 | 865 | 20.88% |
| JNJ260116C00165000 | 2024-07-25 2:54PM EDT | 2026-01-16 | 13.15 | 12.15 | 13.85 | +0.95 | +7.79% | 2 | 1,093 | 20.23% |
| JNJ260717C00165000 | 2024-07-26 1:18PM EDT | 2026-07-17 | 15.60 | 14.80 | 16.30 | +1.45 | +10.25% | 2 | - | 20.21% |
| JNJ261218C00165000 | 2024-07-25 9:42AM EDT | 2026-12-18 | 15.60 | 16.15 | 18.15 | 0.00 | - | 8 | 57 | 20.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802P00165000 | 2024-07-26 1:43PM EDT | 2024-08-02 | 4.10 | 3.55 | 6.50 | -1.55 | -27.43% | 12 | 3 | 43.85% |
| JNJ240816P00165000 | 2024-07-26 1:22PM EDT | 2024-08-16 | 4.55 | 3.85 | 5.95 | -1.18 | -20.59% | 24 | 13 | 21.35% |
| JNJ240823P00165000 | 2024-07-26 10:16AM EDT | 2024-08-23 | 5.27 | 5.00 | 6.25 | -0.34 | -6.06% | - | - | 20.37% |
| JNJ240920P00165000 | 2024-07-26 3:05PM EDT | 2024-09-20 | 6.45 | 6.45 | 6.65 | -0.86 | -11.76% | 15 | 117 | 16.15% |
| JNJ241018P00165000 | 2024-07-26 3:19PM EDT | 2024-10-18 | 6.85 | 5.85 | 7.25 | -0.74 | -9.75% | 27 | 13 | 15.27% |
| JNJ250117P00165000 | 2024-07-26 3:19PM EDT | 2025-01-17 | 8.54 | 7.60 | 10.20 | -0.87 | -9.25% | 3 | 1,661 | 17.43% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 2025-03-21 | 14.35 | 16.35 | 19.30 | 0.00 | - | 1 | 1 | 32.58% |
| JNJ250620P00165000 | 2024-07-26 12:54PM EDT | 2025-06-20 | 10.70 | 10.10 | 12.25 | -2.40 | -18.32% | 4 | 1,104 | 16.11% |
| JNJ260116P00165000 | 2024-07-25 12:43PM EDT | 2026-01-16 | 13.85 | 12.65 | 14.60 | 0.00 | - | 13 | 857 | 15.62% |
| JNJ261218P00165000 | 2024-07-17 10:42AM EDT | 2026-12-18 | 17.40 | 16.15 | 17.65 | -1.00 | -5.43% | 6 | 6 | 15.35% |
© 2024 Yahoo. All rights reserved.