UK markets open in 5 hours 4 minutes
NIKKEI 225
38,225.41 +673.25 (+1.79%) HANG SENG
16,987.28 +158.35 (+0.94%) CRUDE OIL
83.35 -0.01 (-0.01%) GOLD FUTURES
2,332.20 -9.90 (-0.42%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,623.98 -39.85 (-0.07%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00125000 | 2024-04-16 1:02PM EDT | 2024-04-26 | 18.80 | 24.05 | 26.50 | 0.00 | - | - | 6 | 145.22% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 2024-05-17 | 20.00 | 23.70 | 26.80 | 0.00 | - | - | 5 | 50.88% |
| JNJ240531C00125000 | 2024-04-16 3:06PM EDT | 2024-05-31 | 20.85 | 23.55 | 27.05 | 0.00 | - | - | 10 | 59.69% |
| JNJ240621C00125000 | 2024-04-22 12:15PM EDT | 2024-06-21 | 24.74 | 23.60 | 26.70 | 0.00 | - | 1 | 182 | 45.36% |
| JNJ240719C00125000 | 2024-04-19 1:46PM EDT | 2024-07-19 | 23.00 | 23.70 | 26.90 | 0.00 | - | 1 | 10 | 38.56% |
| JNJ240920C00125000 | 2024-04-16 2:30PM EDT | 2024-09-20 | 22.20 | 25.45 | 27.50 | 0.00 | - | 11 | 16 | 31.97% |
| JNJ241018C00125000 | 2024-04-16 3:21PM EDT | 2024-10-18 | 23.00 | 25.20 | 28.40 | 0.00 | - | 1 | 6 | 32.70% |
| JNJ250117C00125000 | 2024-04-22 12:34PM EDT | 2025-01-17 | 27.69 | 27.10 | 29.00 | 0.00 | - | 1 | 137 | 28.32% |
| JNJ250321C00125000 | 2024-04-19 10:03AM EDT | 2025-03-21 | 25.70 | 28.20 | 29.50 | 0.00 | - | 1 | 40 | 26.74% |
| JNJ250620C00125000 | 2024-04-17 2:42PM EDT | 2025-06-20 | 26.10 | 27.85 | 31.15 | 0.00 | - | 4 | 89 | 27.20% |
| JNJ260116C00125000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 30.97 | 31.75 | 33.20 | 0.00 | - | 37 | 58 | 25.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00125000 | 2024-04-23 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 208 | 73.44% |
| JNJ240503P00125000 | 2024-04-19 1:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 242 | 52.15% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 54.64% |
| JNJ240517P00125000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.10 | 0.01 | 1.14 | 0.00 | - | 7 | 152 | 58.23% |
| JNJ240524P00125000 | 2024-04-16 10:01AM EDT | 2024-05-24 | 0.21 | 0.00 | 0.18 | 0.00 | - | - | 3 | 33.74% |
| JNJ240531P00125000 | 2024-04-22 3:50PM EDT | 2024-05-31 | 0.85 | 0.00 | 1.32 | 0.00 | - | 4 | 6 | 48.32% |
| JNJ240621P00125000 | 2024-04-22 2:39PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.48 | 0.00 | - | 5 | 796 | 29.76% |
| JNJ240719P00125000 | 2024-04-22 1:43PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.61 | -0.10 | -35.71% | 1 | 89 | 25.93% |
| JNJ240920P00125000 | 2024-04-23 3:34PM EDT | 2024-09-20 | 0.68 | 0.69 | 0.78 | -0.04 | -5.56% | 178 | 195 | 21.00% |
| JNJ241018P00125000 | 2024-04-23 10:12AM EDT | 2024-10-18 | 1.05 | 0.90 | 1.20 | +0.02 | +1.94% | 1 | 2,932 | 21.70% |
| JNJ250117P00125000 | 2024-04-23 2:48PM EDT | 2025-01-17 | 1.76 | 1.72 | 1.96 | 0.00 | - | 2 | 2,562 | 20.62% |
| JNJ250321P00125000 | 2024-04-18 9:41AM EDT | 2025-03-21 | 3.50 | 2.14 | 2.38 | 0.00 | - | 4 | 56 | 19.87% |
| JNJ250620P00125000 | 2024-04-23 3:51PM EDT | 2025-06-20 | 3.17 | 2.81 | 3.70 | -0.13 | -3.94% | 1 | 417 | 20.91% |
| JNJ260116P00125000 | 2024-04-19 3:45PM EDT | 2026-01-16 | 5.15 | 3.60 | 4.90 | 0.00 | - | 1 | 124 | 19.32% |
© 2024 Yahoo. All rights reserved.