Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00150000 | 2024-04-26 3:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 571 | 1,652 | 22.66% |
| JNJ240503C00150000 | 2024-04-26 3:04PM EDT | 2024-05-03 | 0.17 | 0.15 | 0.19 | -0.20 | -54.05% | 537 | 1,040 | 14.60% |
| JNJ240510C00150000 | 2024-04-26 3:26PM EDT | 2024-05-10 | 0.54 | 0.51 | 0.55 | -0.29 | -35.37% | 125 | 248 | 15.48% |
| JNJ240517C00150000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 0.84 | 0.82 | 0.87 | -0.33 | -28.21% | 1,043 | 3,585 | 15.66% |
| JNJ240524C00150000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.94 | 0.96 | 1.08 | -0.37 | -28.24% | 38 | 575 | 15.17% |
| JNJ240531C00150000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 1.14 | 1.10 | 1.18 | -0.46 | -28.75% | 30 | 707 | 14.26% |
| JNJ240621C00150000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 1.85 | 1.83 | 1.90 | -0.22 | -10.63% | 848 | 4,353 | 14.82% |
| JNJ240719C00150000 | 2024-04-26 3:12PM EDT | 2024-07-19 | 3.15 | 3.00 | 3.10 | -0.15 | -4.55% | 87 | 1,109 | 16.64% |
| JNJ240920C00150000 | 2024-04-26 3:22PM EDT | 2024-09-20 | 4.65 | 4.60 | 4.75 | -0.23 | -4.71% | 150 | 775 | 17.16% |
| JNJ241018C00150000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 5.85 | 5.50 | 5.70 | -0.10 | -1.68% | 17 | 199 | 18.11% |
| JNJ250117C00150000 | 2024-04-26 1:20PM EDT | 2025-01-17 | 7.90 | 7.85 | 8.00 | -0.38 | -4.59% | 7 | 1,032 | 19.34% |
| JNJ250321C00150000 | 2024-04-25 3:52PM EDT | 2025-03-21 | 9.43 | 9.15 | 9.50 | 0.00 | - | 352 | 248 | 20.10% |
| JNJ250620C00150000 | 2024-04-25 2:44PM EDT | 2025-06-20 | 11.90 | 10.80 | 11.10 | 0.00 | - | 1 | 705 | 20.35% |
| JNJ260116C00150000 | 2024-04-26 12:02PM EDT | 2026-01-16 | 14.43 | 14.15 | 14.90 | +0.13 | +0.91% | 1 | 250 | 21.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00150000 | 2024-04-26 3:19PM EDT | 2024-04-26 | 3.65 | 3.55 | 3.75 | +0.60 | +19.67% | 72 | 1,247 | 0.00% |
| JNJ240503P00150000 | 2024-04-26 3:19PM EDT | 2024-05-03 | 3.71 | 3.55 | 3.75 | +0.61 | +19.68% | 33 | 276 | 0.00% |
| JNJ240510P00150000 | 2024-04-26 3:16PM EDT | 2024-05-10 | 3.90 | 3.80 | 3.95 | +0.23 | +6.27% | 41 | 610 | 10.69% |
| JNJ240517P00150000 | 2024-04-26 2:12PM EDT | 2024-05-17 | 4.10 | 4.00 | 4.15 | +0.10 | +2.50% | 28 | 2,740 | 11.18% |
| JNJ240524P00150000 | 2024-04-26 2:46PM EDT | 2024-05-24 | 5.04 | 5.00 | 5.15 | -0.21 | -4.00% | 18 | 948 | 17.36% |
| JNJ240531P00150000 | 2024-04-26 10:26AM EDT | 2024-05-31 | 5.37 | 4.85 | 5.30 | +0.38 | +7.62% | 3 | 451 | 16.49% |
| JNJ240621P00150000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 5.60 | 5.60 | 5.70 | +0.40 | +7.72% | 203 | 8,579 | 15.02% |
| JNJ240719P00150000 | 2024-04-26 2:41PM EDT | 2024-07-19 | 6.25 | 6.15 | 6.30 | +0.10 | +1.63% | 21 | 2,212 | 14.58% |
| JNJ240920P00150000 | 2024-04-26 1:33PM EDT | 2024-09-20 | 7.60 | 7.35 | 7.55 | +0.40 | +5.56% | 37 | 1,736 | 14.54% |
| JNJ241018P00150000 | 2024-04-26 12:30PM EDT | 2024-10-18 | 7.97 | 7.80 | 8.05 | +0.02 | +0.25% | 119 | 529 | 14.60% |
| JNJ250117P00150000 | 2024-04-26 10:05AM EDT | 2025-01-17 | 9.45 | 9.40 | 9.65 | +0.20 | +2.16% | 2 | 2,667 | 15.11% |
| JNJ250321P00150000 | 2024-04-26 10:51AM EDT | 2025-03-21 | 10.55 | 9.75 | 10.65 | +1.20 | +12.83% | 4 | 8 | 15.41% |
| JNJ250620P00150000 | 2024-04-26 11:12AM EDT | 2025-06-20 | 11.35 | 11.35 | 11.70 | +0.03 | +0.27% | 4 | 1,595 | 15.33% |
| JNJ260116P00150000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 12.90 | 13.40 | 13.75 | 0.00 | - | 10 | 2,071 | 15.20% |
© 2024 Yahoo. All rights reserved.