Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00155000 | 2024-04-26 2:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,304 | 46.88% |
| JNJ240503C00155000 | 2024-04-26 2:50PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 753 | 2,140 | 19.14% |
| JNJ240510C00155000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.28 | -0.05 | -38.46% | 44 | 508 | 21.73% |
| JNJ240517C00155000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | -0.11 | -40.74% | 1,825 | 10,626 | 15.67% |
| JNJ240524C00155000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.23 | 0.21 | 0.25 | -0.09 | -28.12% | 112 | 935 | 15.19% |
| JNJ240531C00155000 | 2024-04-26 3:11PM EDT | 2024-05-31 | 0.29 | 0.26 | 0.31 | -0.11 | -27.50% | 39 | 929 | 14.41% |
| JNJ240621C00155000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 0.63 | 0.61 | 0.65 | -0.12 | -15.58% | 420 | 7,675 | 14.25% |
| JNJ240719C00155000 | 2024-04-26 3:08PM EDT | 2024-07-19 | 1.47 | 1.40 | 1.46 | -0.14 | -8.70% | 111 | 2,066 | 15.83% |
| JNJ240920C00155000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 2.71 | 2.68 | 2.77 | -0.34 | -11.15% | 117 | 1,058 | 16.26% |
| JNJ241018C00155000 | 2024-04-26 12:30PM EDT | 2024-10-18 | 3.65 | 3.45 | 3.60 | -0.10 | -2.67% | 15 | 263 | 17.20% |
| JNJ250117C00155000 | 2024-04-26 12:22PM EDT | 2025-01-17 | 5.66 | 5.55 | 5.70 | -0.24 | -4.07% | 13 | 1,560 | 18.45% |
| JNJ250321C00155000 | 2024-04-24 9:55AM EDT | 2025-03-21 | 7.35 | 6.85 | 7.05 | 0.00 | - | 1 | 93 | 19.12% |
| JNJ250620C00155000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 9.25 | 8.30 | 8.65 | +0.05 | +0.54% | 1 | 674 | 19.53% |
| JNJ260116C00155000 | 2024-04-26 1:42PM EDT | 2026-01-16 | 11.80 | 11.65 | 12.05 | -0.39 | -3.20% | 10 | 198 | 20.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00155000 | 2024-04-26 1:03PM EDT | 2024-04-26 | 8.66 | 8.55 | 8.80 | +0.86 | +11.03% | 6 | 0 | 0.00% |
| JNJ240503P00155000 | 2024-04-25 12:45PM EDT | 2024-05-03 | 8.15 | 8.35 | 9.50 | 0.00 | - | 4 | 0 | 38.14% |
| JNJ240510P00155000 | 2024-04-17 2:07PM EDT | 2024-05-10 | 10.05 | 8.60 | 8.80 | 0.00 | - | 55 | 1 | 0.00% |
| JNJ240517P00155000 | 2024-04-26 1:57PM EDT | 2024-05-17 | 8.70 | 8.45 | 8.85 | +0.20 | +2.35% | 13 | 1,611 | 9.38% |
| JNJ240524P00155000 | 2024-04-26 2:16PM EDT | 2024-05-24 | 9.50 | 9.25 | 10.20 | +3.66 | +62.67% | 1 | 709 | 26.28% |
| JNJ240531P00155000 | 2024-04-24 9:54AM EDT | 2024-05-31 | 8.55 | 9.50 | 9.80 | 0.00 | - | 1 | 78 | 20.55% |
| JNJ240621P00155000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 9.55 | 9.60 | 10.40 | +0.35 | +3.80% | 10 | 4,559 | 19.89% |
| JNJ240719P00155000 | 2024-04-26 12:11PM EDT | 2024-07-19 | 9.75 | 9.90 | 10.05 | -0.50 | -4.88% | 22 | 1,372 | 14.64% |
| JNJ240920P00155000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 10.65 | 10.65 | 11.15 | 0.00 | - | 20 | 1,007 | 14.83% |
| JNJ241018P00155000 | 2024-04-25 11:55AM EDT | 2024-10-18 | 10.90 | 10.95 | 11.20 | 0.00 | - | 1 | 341 | 13.75% |
| JNJ250117P00155000 | 2024-04-25 2:00PM EDT | 2025-01-17 | 11.85 | 12.20 | 12.55 | 0.00 | - | 50 | 1,333 | 14.22% |
| JNJ250321P00155000 | 2024-04-22 12:03PM EDT | 2025-03-21 | 11.70 | 13.00 | 13.40 | 0.00 | - | 1 | 7 | 14.45% |
| JNJ250620P00155000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 13.00 | 11.70 | 14.40 | +0.80 | +6.56% | 1 | 3,191 | 14.48% |
| JNJ260116P00155000 | 2024-04-24 2:49PM EDT | 2026-01-16 | 14.60 | 14.90 | 16.40 | 0.00 | - | 1 | 840 | 14.53% |
© 2024 Yahoo. All rights reserved.