Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802C00180000 | 2024-07-26 10:57AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 37 | 55 | 39.26% |
| JNJ240809C00180000 | 2024-07-19 11:00AM EDT | 2024-08-09 | 0.02 | 0.01 | 0.46 | 0.00 | - | 200 | 204 | 40.53% |
| JNJ240816C00180000 | 2024-07-25 1:45PM EDT | 2024-08-16 | 0.07 | 0.02 | 0.28 | 0.00 | - | 69 | 167 | 29.64% |
| JNJ240823C00180000 | 2024-07-25 3:08PM EDT | 2024-08-23 | 0.07 | 0.03 | 0.36 | 0.00 | - | 1 | 2 | 27.10% |
| JNJ240920C00180000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 0.18 | 0.08 | 0.30 | +0.04 | +28.57% | 32 | 1,406 | 18.41% |
| JNJ241018C00180000 | 2024-07-26 1:14PM EDT | 2024-10-18 | 0.42 | 0.38 | 0.46 | +0.02 | +5.00% | 3 | 702 | 16.55% |
| JNJ250117C00180000 | 2024-07-26 3:29PM EDT | 2025-01-17 | 1.63 | 1.50 | 1.61 | +0.18 | +12.41% | 56 | 3,751 | 16.43% |
| JNJ250321C00180000 | 2024-07-26 3:52PM EDT | 2025-03-21 | 2.50 | 2.36 | 2.82 | +0.25 | +11.11% | 1 | 71 | 17.40% |
| JNJ250620C00180000 | 2024-07-26 12:10PM EDT | 2025-06-20 | 3.88 | 3.80 | 4.50 | +0.38 | +10.86% | 8 | 885 | 18.21% |
| JNJ260116C00180000 | 2024-07-26 1:57PM EDT | 2026-01-16 | 7.15 | 6.95 | 7.30 | +0.43 | +6.40% | 68 | 1,314 | 18.26% |
| JNJ260618C00180000 | 2024-07-25 10:39AM EDT | 2026-06-18 | 8.40 | 8.55 | 9.80 | 0.00 | - | 1 | 2 | 19.13% |
| JNJ261218C00180000 | 2024-07-25 3:40PM EDT | 2026-12-18 | 10.88 | 10.60 | 12.00 | 0.00 | - | 1 | 8 | 19.30% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816P00180000 | 2024-07-22 3:42PM EDT | 2024-08-16 | 25.54 | 17.50 | 21.15 | 0.00 | - | 2 | 0 | 49.24% |
| JNJ240920P00180000 | 2024-05-23 2:37PM EDT | 2024-09-20 | 29.66 | 29.15 | 33.45 | 0.00 | - | 1 | 0 | 76.11% |
| JNJ250117P00180000 | 2024-07-09 2:59PM EDT | 2025-01-17 | 33.60 | 18.30 | 20.45 | 0.00 | - | 27 | 305 | 14.51% |
| JNJ250321P00180000 | 2024-04-30 11:19AM EDT | 2025-03-21 | 35.22 | 34.50 | 37.15 | 0.00 | - | - | 0 | 48.39% |
| JNJ250620P00180000 | 2024-07-26 1:33PM EDT | 2025-06-20 | 20.21 | 20.80 | 22.25 | -3.29 | -14.00% | 1 | 60 | 14.98% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 2026-01-16 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 28.61% |
| JNJ261218P00180000 | 2024-07-02 12:14PM EDT | 2026-12-18 | 34.14 | 23.35 | 26.65 | 0.00 | - | - | 4 | 14.36% |
© 2024 Yahoo. All rights reserved.