Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802C00175000 | 2024-07-15 10:30AM EDT | 2024-08-02 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 3 | 41 | 31.64% |
| JNJ240809C00175000 | 2024-07-25 3:29PM EDT | 2024-08-09 | 0.10 | 0.03 | 0.44 | +0.04 | +66.67% | 1 | 44 | 32.47% |
| JNJ240816C00175000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.16 | -0.05 | -33.33% | 21 | 338 | 21.14% |
| JNJ240823C00175000 | 2024-07-25 1:36PM EDT | 2024-08-23 | 0.12 | 0.10 | 0.22 | 0.00 | - | 3 | 9 | 19.53% |
| JNJ240830C00175000 | 2024-07-25 11:01AM EDT | 2024-08-30 | 0.22 | 0.16 | 0.25 | 0.00 | - | - | - | 17.97% |
| JNJ240920C00175000 | 2024-07-26 2:05PM EDT | 2024-09-20 | 0.42 | 0.32 | 0.38 | +0.04 | +10.53% | 120 | 2,112 | 15.65% |
| JNJ241018C00175000 | 2024-07-26 2:23PM EDT | 2024-10-18 | 0.90 | 0.64 | 0.92 | +0.10 | +12.50% | 126 | 1,071 | 16.36% |
| JNJ250117C00175000 | 2024-07-26 3:29PM EDT | 2025-01-17 | 2.50 | 2.26 | 2.75 | +0.05 | +2.04% | 85 | 2,920 | 17.17% |
| JNJ250321C00175000 | 2024-07-26 3:48PM EDT | 2025-03-21 | 3.70 | 3.40 | 3.60 | +0.34 | +10.12% | 287 | 202 | 16.70% |
| JNJ250620C00175000 | 2024-07-26 3:51PM EDT | 2025-06-20 | 5.41 | 4.25 | 6.30 | +0.31 | +6.08% | 10 | 632 | 19.15% |
| JNJ260116C00175000 | 2024-07-26 10:28AM EDT | 2026-01-16 | 8.60 | 8.35 | 9.35 | +0.30 | +3.61% | 7 | 542 | 19.07% |
| JNJ260717C00175000 | 2024-07-11 3:42PM EDT | 2026-07-17 | 7.00 | 10.45 | 13.00 | 0.00 | - | - | 5 | 20.62% |
| JNJ261218C00175000 | 2024-07-25 9:56AM EDT | 2026-12-18 | 12.00 | 12.25 | 13.85 | 0.00 | - | 4 | 14 | 19.58% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816P00175000 | 2024-07-25 3:22PM EDT | 2024-08-16 | 15.25 | 12.60 | 16.15 | 0.00 | - | 2 | 8 | 41.41% |
| JNJ240920P00175000 | 2024-07-26 12:56PM EDT | 2024-09-20 | 14.42 | 12.95 | 15.30 | -0.53 | -3.55% | 7 | 0 | 20.20% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 2024-10-18 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 34.89% |
| JNJ250117P00175000 | 2024-07-17 12:29PM EDT | 2025-01-17 | 19.50 | 15.15 | 17.95 | 0.00 | - | 2 | 11 | 19.47% |
| JNJ250620P00175000 | 2024-06-14 9:55AM EDT | 2025-06-20 | 30.20 | 23.85 | 27.35 | 0.00 | - | 3 | 79 | 30.55% |
| JNJ260116P00175000 | 2024-07-26 1:33PM EDT | 2026-01-16 | 18.50 | 16.50 | 20.65 | -2.04 | -9.93% | 1 | 34 | 14.98% |
| JNJ261218P00175000 | 2024-06-28 10:28AM EDT | 2026-12-18 | 30.49 | 19.85 | 22.75 | 0.00 | - | 5 | 15 | 14.01% |
© 2024 Yahoo. All rights reserved.