Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00140000 | 2024-04-16 2:08PM EDT | 2024-04-26 | 7.00 | 6.25 | 9.60 | +0.95 | +15.70% | 1 | 48 | 57.91% |
| JNJ240503C00140000 | 2024-04-19 2:43PM EDT | 2024-05-03 | 8.00 | 8.10 | 9.80 | +1.95 | +32.23% | 3 | 10 | 43.16% |
| JNJ240517C00140000 | 2024-04-19 1:55PM EDT | 2024-05-17 | 8.75 | 8.85 | 9.30 | +2.29 | +35.45% | 8 | 110 | 26.51% |
| JNJ240524C00140000 | 2024-04-19 10:07AM EDT | 2024-05-24 | 7.55 | 8.05 | 9.25 | +1.70 | +29.06% | 1 | 39 | 23.34% |
| JNJ240621C00140000 | 2024-04-19 3:31PM EDT | 2024-06-21 | 9.55 | 9.05 | 10.00 | +1.64 | +20.73% | 35 | 803 | 21.38% |
| JNJ240719C00140000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 10.60 | 9.65 | 11.20 | +1.98 | +22.97% | 7 | 99 | 22.65% |
| JNJ240920C00140000 | 2024-04-19 1:46PM EDT | 2024-09-20 | 11.55 | 10.35 | 13.25 | +1.40 | +13.79% | 2 | 174 | 23.42% |
| JNJ241018C00140000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 13.05 | 12.00 | 14.40 | +1.90 | +17.04% | 42 | 214 | 24.56% |
| JNJ250117C00140000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 14.50 | 14.40 | 16.75 | +1.03 | +7.65% | 6 | 399 | 25.00% |
| JNJ250321C00140000 | 2024-04-17 10:46AM EDT | 2025-03-21 | 13.90 | 15.20 | 16.95 | 0.00 | - | 5 | 25 | 22.91% |
| JNJ250620C00140000 | 2024-04-18 12:52PM EDT | 2025-06-20 | 18.25 | 16.65 | 19.00 | +2.65 | +16.99% | 2 | 100 | 23.73% |
| JNJ260116C00140000 | 2024-04-18 11:34AM EDT | 2026-01-16 | 18.80 | 18.50 | 21.25 | 0.00 | - | 6 | 47 | 22.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00140000 | 2024-04-19 3:33PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.09 | -0.13 | -72.22% | 634 | 842 | 23.63% |
| JNJ240503P00140000 | 2024-04-19 3:02PM EDT | 2024-05-03 | 0.21 | 0.18 | 1.25 | -0.31 | -59.62% | 13 | 248 | 35.84% |
| JNJ240510P00140000 | 2024-04-19 2:08PM EDT | 2024-05-10 | 0.37 | 0.29 | 0.46 | -0.25 | -40.32% | 17 | 163 | 20.39% |
| JNJ240517P00140000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.51 | 0.49 | 0.53 | -0.32 | -38.55% | 204 | 1,949 | 18.46% |
| JNJ240524P00140000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 0.78 | 0.40 | 1.41 | -0.58 | -42.65% | 75 | 92 | 23.88% |
| JNJ240531P00140000 | 2024-04-19 2:04PM EDT | 2024-05-31 | 0.89 | 0.82 | 1.09 | -0.52 | -36.88% | 12 | 60 | 19.56% |
| JNJ240621P00140000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 1.33 | 1.30 | 1.35 | -0.53 | -28.49% | 125 | 3,840 | 17.46% |
| JNJ240719P00140000 | 2024-04-19 3:50PM EDT | 2024-07-19 | 2.08 | 1.92 | 2.08 | -0.66 | -24.09% | 555 | 981 | 17.75% |
| JNJ240920P00140000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 3.43 | 3.20 | 3.35 | -0.77 | -18.33% | 111 | 866 | 17.60% |
| JNJ241018P00140000 | 2024-04-19 3:36PM EDT | 2024-10-18 | 3.90 | 3.70 | 5.50 | -0.75 | -16.13% | 12 | 231 | 21.99% |
| JNJ250117P00140000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 5.62 | 5.15 | 7.05 | -0.63 | -10.08% | 5 | 2,040 | 21.26% |
| JNJ250321P00140000 | 2024-04-18 2:06PM EDT | 2025-03-21 | 7.10 | 5.45 | 7.00 | 0.00 | - | 88 | 150 | 19.07% |
| JNJ250620P00140000 | 2024-04-17 3:56PM EDT | 2025-06-20 | 8.44 | 6.05 | 9.45 | 0.00 | - | 4 | 663 | 21.03% |
| JNJ260116P00140000 | 2024-04-18 12:25PM EDT | 2026-01-16 | 10.35 | 7.00 | 10.45 | 0.00 | - | 367 | 1,197 | 18.59% |
© 2024 Yahoo. All rights reserved.