Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 27.70 | 25.65 | 28.05 | 0.00 | - | 1 | 20 | 59.25% |
| JNJ240621C00120000 | 2024-02-13 2:32PM EDT | 2024-06-21 | 37.57 | 39.50 | 42.45 | 0.00 | - | 1 | 65 | 125.87% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 2024-07-19 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 114.83% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 2024-09-20 | 25.65 | 26.60 | 28.80 | 0.00 | - | 4 | 14 | 33.39% |
| JNJ241018C00120000 | 2024-04-12 9:30AM EDT | 2024-10-18 | 31.35 | 27.35 | 29.75 | 0.00 | - | 1 | 1 | 34.44% |
| JNJ250117C00120000 | 2024-04-26 2:05PM EDT | 2025-01-17 | 29.20 | 28.80 | 30.30 | +0.76 | +2.67% | 1 | 42 | 29.62% |
| JNJ250321C00120000 | 2024-04-19 10:50AM EDT | 2025-03-21 | 30.48 | 29.35 | 31.35 | 0.00 | - | 2 | 37 | 29.41% |
| JNJ250620C00120000 | 2024-04-18 12:36PM EDT | 2025-06-20 | 30.05 | 30.45 | 33.45 | 0.00 | - | 6 | 130 | 30.66% |
| JNJ260116C00120000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 33.00 | 32.00 | 34.40 | -0.70 | -2.08% | 4 | 58 | 26.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 2024-05-17 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 51.95% |
| JNJ240531P00120000 | 2024-04-18 10:21AM EDT | 2024-05-31 | 0.10 | 0.00 | 1.32 | 0.00 | - | - | 2 | 54.30% |
| JNJ240621P00120000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 0.15 | 0.09 | 0.57 | 0.00 | - | 1 | 772 | 34.42% |
| JNJ240719P00120000 | 2024-04-18 1:35PM EDT | 2024-07-19 | 0.36 | 0.11 | 0.75 | 0.00 | - | 1 | 273 | 30.04% |
| JNJ240920P00120000 | 2024-04-26 12:49PM EDT | 2024-09-20 | 0.64 | 0.60 | 0.84 | +0.08 | +14.29% | 5 | 86 | 23.38% |
| JNJ241018P00120000 | 2024-04-23 10:17AM EDT | 2024-10-18 | 0.72 | 0.70 | 1.05 | 0.00 | - | 1 | 74 | 22.75% |
| JNJ250117P00120000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 1.58 | 1.60 | 1.70 | -0.02 | -1.25% | 1 | 2,769 | 21.30% |
| JNJ250321P00120000 | 2024-04-25 3:15PM EDT | 2025-03-21 | 2.08 | 1.93 | 2.64 | 0.00 | - | 6 | 25 | 22.27% |
| JNJ250620P00120000 | 2024-04-25 1:45PM EDT | 2025-06-20 | 2.90 | 2.60 | 3.10 | 0.00 | - | 277 | 427 | 20.94% |
| JNJ260116P00120000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.35 | 3.25 | 4.50 | 0.00 | - | 32 | 271 | 19.93% |
© 2024 Yahoo. All rights reserved.