Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 2024-05-10 | 9.90 | 13.70 | 15.55 | 0.00 | - | - | 10 | 91.70% |
| JNJ240517C00135000 | 2024-05-01 10:54AM EDT | 2024-05-17 | 15.50 | 14.00 | 14.35 | 0.00 | - | 1 | 96 | 43.65% |
| JNJ240524C00135000 | 2024-04-26 2:23PM EDT | 2024-05-24 | 11.88 | 13.65 | 15.00 | 0.00 | - | 1 | 30 | 44.14% |
| JNJ240621C00135000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 16.95 | 13.70 | 14.60 | 0.00 | - | 4 | 677 | 23.39% |
| JNJ240719C00135000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 13.55 | 13.95 | 15.15 | 0.00 | - | 12 | 25 | 22.28% |
| JNJ240920C00135000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 16.20 | 15.85 | 16.10 | 0.00 | - | 2 | 13 | 20.38% |
| JNJ241018C00135000 | 2024-05-08 9:38AM EDT | 2024-10-18 | 17.30 | 16.55 | 16.80 | +0.25 | +1.47% | 56 | 254 | 21.00% |
| JNJ250117C00135000 | 2024-05-06 3:39PM EDT | 2025-01-17 | 18.30 | 18.25 | 19.05 | 0.00 | - | 2 | 126 | 22.56% |
| JNJ250321C00135000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 20.60 | 19.00 | 19.95 | 0.00 | - | 2 | 29 | 22.14% |
| JNJ250620C00135000 | 2024-05-02 11:42AM EDT | 2025-06-20 | 21.86 | 20.90 | 21.35 | 0.00 | - | 3 | 86 | 22.11% |
| JNJ260116C00135000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 24.80 | 23.75 | 24.75 | 0.00 | - | 1 | 76 | 22.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00135000 | 2024-05-07 3:35PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | 0.00 | - | 9 | 63 | 51.17% |
| JNJ240517P00135000 | 2024-05-07 10:05AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.23 | 0.00 | - | 141 | 4,437 | 38.14% |
| JNJ240524P00135000 | 2024-05-06 11:27AM EDT | 2024-05-24 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 68 | 24.85% |
| JNJ240531P00135000 | 2024-05-06 11:08AM EDT | 2024-05-31 | 0.25 | 0.05 | 0.14 | 0.00 | - | 16 | 75 | 22.27% |
| JNJ240607P00135000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 0.16 | 0.08 | 0.34 | 0.00 | - | 19 | 33 | 23.68% |
| JNJ240614P00135000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 0.36 | 0.03 | 0.74 | 0.00 | - | 1 | 17 | 26.36% |
| JNJ240621P00135000 | 2024-05-07 12:50PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 5 | 6,808 | 17.82% |
| JNJ240719P00135000 | 2024-05-07 3:28PM EDT | 2024-07-19 | 0.61 | 0.54 | 0.60 | 0.00 | - | 25 | 1,065 | 17.90% |
| JNJ240920P00135000 | 2024-05-08 9:42AM EDT | 2024-09-20 | 1.31 | 1.34 | 1.39 | +0.01 | +0.77% | 3 | 556 | 17.17% |
| JNJ241018P00135000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 1.94 | 1.72 | 1.92 | 0.00 | - | 4 | 418 | 17.70% |
| JNJ250117P00135000 | 2024-05-07 12:27PM EDT | 2025-01-17 | 3.00 | 2.78 | 3.10 | 0.00 | - | 12 | 1,366 | 17.50% |
| JNJ250321P00135000 | 2024-05-07 1:50PM EDT | 2025-03-21 | 3.87 | 3.70 | 4.00 | 0.00 | - | 2 | 390 | 17.76% |
| JNJ250620P00135000 | 2024-05-02 1:46PM EDT | 2025-06-20 | 4.97 | 3.90 | 5.00 | 0.00 | - | 1 | 359 | 17.62% |
| JNJ260116P00135000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 6.90 | 6.05 | 9.00 | 0.00 | - | 13 | 175 | 20.36% |
© 2024 Yahoo. All rights reserved.