Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 2024-05-10 | 14.70 | 14.50 | 16.65 | 0.00 | - | - | 1 | 44.73% |
| JNJ240517C00130000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 15.50 | 15.50 | 17.00 | 0.00 | - | 1 | 4 | 42.26% |
| JNJ240621C00130000 | 2024-04-23 11:43AM EDT | 2024-06-21 | 20.55 | 15.45 | 18.75 | 0.00 | - | 3 | 279 | 38.55% |
| JNJ240719C00130000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 17.25 | 16.15 | 17.60 | -3.50 | -16.87% | 1 | 12 | 25.11% |
| JNJ240920C00130000 | 2024-04-25 9:47AM EDT | 2024-09-20 | 19.60 | 17.50 | 19.25 | 0.00 | - | 3 | 21 | 25.68% |
| JNJ241018C00130000 | 2024-03-19 2:09PM EDT | 2024-10-18 | 29.00 | 17.70 | 20.25 | 0.00 | - | 3 | 2 | 26.84% |
| JNJ250117C00130000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 21.70 | 19.25 | 22.10 | 0.00 | - | 2 | 226 | 26.43% |
| JNJ250321C00130000 | 2024-04-24 10:58AM EDT | 2025-03-21 | 22.80 | 21.00 | 23.80 | 0.00 | - | 12 | 38 | 27.45% |
| JNJ250620C00130000 | 2024-04-25 10:38AM EDT | 2025-06-20 | 23.50 | 21.05 | 24.50 | 0.00 | - | 13 | 184 | 25.60% |
| JNJ260116C00130000 | 2024-04-22 1:15PM EDT | 2026-01-16 | 28.52 | 24.65 | 26.20 | 0.00 | - | 1 | 86 | 23.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00130000 | 2024-04-22 11:24AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.39 | 0.00 | - | 6 | 20 | 50.88% |
| JNJ240510P00130000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 0.26 | 0.01 | 0.49 | 0.00 | - | 20 | 47 | 44.29% |
| JNJ240517P00130000 | 2024-04-25 11:05AM EDT | 2024-05-17 | 0.08 | 0.02 | 0.28 | 0.00 | - | 1 | 726 | 31.69% |
| JNJ240524P00130000 | 2024-04-19 2:15PM EDT | 2024-05-24 | 0.41 | 0.04 | 0.39 | +0.22 | +115.79% | 1 | 25 | 29.59% |
| JNJ240531P00130000 | 2024-04-25 3:39PM EDT | 2024-05-31 | 0.13 | 0.07 | 1.00 | 0.00 | - | 5 | 65 | 34.30% |
| JNJ240621P00130000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.38 | +0.02 | +6.45% | 6 | 1,764 | 20.80% |
| JNJ240719P00130000 | 2024-04-26 2:47PM EDT | 2024-07-19 | 0.64 | 0.61 | 0.70 | +0.03 | +4.92% | 6 | 232 | 19.91% |
| JNJ240920P00130000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 1.45 | 1.24 | 1.70 | -0.03 | -2.03% | 3 | 262 | 20.07% |
| JNJ241018P00130000 | 2024-04-26 10:19AM EDT | 2024-10-18 | 1.77 | 1.75 | 2.06 | +0.05 | +2.91% | 1 | 383 | 19.80% |
| JNJ250117P00130000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 2.88 | 2.98 | 3.75 | 0.00 | - | 18 | 1,447 | 20.84% |
| JNJ250321P00130000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 3.65 | 3.20 | 4.05 | 0.00 | - | 6 | 440 | 19.45% |
| JNJ250620P00130000 | 2024-04-24 10:10AM EDT | 2025-06-20 | 4.30 | 4.60 | 5.75 | 0.00 | - | 22 | 934 | 20.64% |
| JNJ260116P00130000 | 2024-04-26 11:36AM EDT | 2026-01-16 | 6.60 | 5.45 | 6.75 | +0.25 | +3.94% | 1 | 317 | 18.44% |
© 2024 Yahoo. All rights reserved.