Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00175000 | 2024-04-25 2:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 118.75% |
| JNJ240510C00175000 | 2024-04-04 2:30PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 36.52% |
| JNJ240517C00175000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 3,099 | 30.08% |
| JNJ240621C00175000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 21 | 4,154 | 20.51% |
| JNJ240719C00175000 | 2024-04-26 1:48PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.09 | 0.00 | - | 20 | 885 | 17.77% |
| JNJ240920C00175000 | 2024-04-25 10:10AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.69 | 0.00 | - | 17 | 2,041 | 19.73% |
| JNJ241018C00175000 | 2024-04-26 2:56PM EDT | 2024-10-18 | 0.35 | 0.34 | 0.39 | -0.06 | -14.63% | 1 | 334 | 15.94% |
| JNJ250117C00175000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 1.15 | 1.08 | 1.15 | +0.08 | +7.48% | 11 | 2,502 | 16.75% |
| JNJ250321C00175000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 1.68 | 0.74 | 1.75 | 0.00 | - | 13 | 30 | 17.05% |
| JNJ250620C00175000 | 2024-04-26 2:15PM EDT | 2025-06-20 | 2.72 | 2.53 | 2.77 | 0.00 | - | 3 | 396 | 17.62% |
| JNJ260116C00175000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 5.50 | 5.10 | 5.35 | 0.00 | - | 3 | 338 | 18.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00175000 | 2024-04-26 2:51PM EDT | 2024-05-17 | 28.65 | 28.50 | 29.50 | +0.65 | +2.32% | 700 | 0 | 51.90% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 2024-05-24 | 24.50 | 27.50 | 30.00 | 0.00 | - | - | 1 | 51.83% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 2024-06-21 | 25.41 | 28.35 | 30.50 | 0.00 | - | 1 | 407 | 40.91% |
| JNJ240719P00175000 | 2024-04-09 11:30AM EDT | 2024-07-19 | 23.00 | 27.75 | 30.40 | 0.00 | - | 3 | 4 | 32.90% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 2024-09-20 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 2024-10-18 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
| JNJ250117P00175000 | 2024-04-16 2:44PM EDT | 2025-01-17 | 30.19 | 28.20 | 29.80 | 0.00 | - | 12 | 1,251 | 16.31% |
| JNJ250620P00175000 | 2023-12-11 4:04PM EDT | 2025-06-20 | 22.85 | 18.05 | 18.80 | 0.00 | - | 2 | 100 | 0.00% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 2026-01-16 | 30.85 | 28.25 | 30.50 | 0.00 | - | 1 | 32 | 12.35% |
© 2024 Yahoo. All rights reserved.