Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00170000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 101 | 1,398 | 84.77% |
| JNJ240503C00170000 | 2024-04-23 3:48PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 770 | 41.41% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 120 | 136 | 28.52% |
| JNJ240517C00170000 | 2024-04-25 11:17AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 13,682 | 23.83% |
| JNJ240524C00170000 | 2024-04-25 11:22AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 40 | 6 | 23.44% |
| JNJ240531C00170000 | 2024-04-15 10:58AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.27 | 0.00 | - | - | 1 | 27.78% |
| JNJ240621C00170000 | 2024-04-25 11:34AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 12 | 8,000 | 17.29% |
| JNJ240719C00170000 | 2024-04-25 10:31AM EDT | 2024-07-19 | 0.23 | 0.15 | 0.31 | +0.07 | +43.75% | 17 | 4,471 | 18.75% |
| JNJ240920C00170000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 0.34 | 0.40 | 0.45 | 0.00 | - | 81 | 1,126 | 15.42% |
| JNJ241018C00170000 | 2024-04-25 11:12AM EDT | 2024-10-18 | 0.75 | 0.69 | 0.74 | -0.11 | -12.79% | 1 | 1,100 | 15.96% |
| JNJ250117C00170000 | 2024-04-24 1:28PM EDT | 2025-01-17 | 1.75 | 1.62 | 1.81 | -0.23 | -11.62% | 1 | 3,676 | 16.88% |
| JNJ250321C00170000 | 2024-04-24 3:26PM EDT | 2025-03-21 | 2.91 | 2.04 | 2.92 | 0.00 | - | 7 | 21 | 18.07% |
| JNJ250620C00170000 | 2024-04-23 3:12PM EDT | 2025-06-20 | 4.70 | 3.60 | 3.80 | 0.00 | - | 12 | 328 | 17.83% |
| JNJ260116C00170000 | 2024-04-24 12:20PM EDT | 2026-01-16 | 7.19 | 6.00 | 6.90 | 0.00 | - | 1 | 165 | 19.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00170000 | 2024-04-16 10:45AM EDT | 2024-04-26 | 24.10 | 21.70 | 23.95 | 0.00 | - | - | 0 | 137.01% |
| JNJ240503P00170000 | 2024-04-05 11:59AM EDT | 2024-05-03 | 17.52 | 23.10 | 23.50 | 0.00 | - | 1 | 0 | 43.95% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 22.15 | 22.70 | 24.25 | 0.00 | - | 1 | 0 | 54.35% |
| JNJ240517P00170000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 22.35 | 22.50 | 24.00 | 0.00 | - | 4 | 0 | 41.31% |
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 2024-05-24 | 20.80 | 22.50 | 25.35 | 0.00 | - | - | 618 | 51.42% |
| JNJ240621P00170000 | 2024-04-16 10:50AM EDT | 2024-06-21 | 24.35 | 23.80 | 24.15 | 0.00 | - | 1 | 449 | 27.61% |
| JNJ240719P00170000 | 2024-04-22 9:46AM EDT | 2024-07-19 | 22.80 | 23.70 | 24.95 | 0.00 | - | 3 | 113 | 28.11% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 2024-09-20 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 0.00% |
| JNJ241018P00170000 | 2024-04-16 10:06AM EDT | 2024-10-18 | 26.37 | 23.05 | 24.70 | 0.00 | - | 13 | 112 | 18.54% |
| JNJ250117P00170000 | 2024-04-16 10:55AM EDT | 2025-01-17 | 25.45 | 23.20 | 24.70 | 0.00 | - | 1 | 2,700 | 15.09% |
| JNJ250321P00170000 | 2024-04-16 10:06AM EDT | 2025-03-21 | 26.57 | 22.70 | 25.70 | 0.00 | - | - | 13 | 16.45% |
| JNJ250620P00170000 | 2024-03-15 9:30AM EDT | 2025-06-20 | 13.94 | 23.60 | 25.00 | 0.00 | - | 1 | 120 | 12.86% |
| JNJ260116P00170000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 24.00 | 24.70 | 25.80 | 0.00 | - | 30 | 50 | 12.12% |
© 2024 Yahoo. All rights reserved.