Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00135000 | 2024-04-16 12:54PM EDT | 2024-04-19 | 8.89 | 11.50 | 11.75 | 0.00 | - | 16 | 891 | 82.03% |
| JNJ240426C00135000 | 2024-04-12 9:39AM EDT | 2024-04-26 | 14.55 | 11.40 | 12.05 | 0.00 | - | 2 | 2 | 44.92% |
| JNJ240517C00135000 | 2024-04-18 2:07PM EDT | 2024-05-17 | 10.65 | 11.90 | 12.30 | 0.00 | - | 117 | 96 | 26.69% |
| JNJ240524C00135000 | 2024-04-19 10:11AM EDT | 2024-05-24 | 12.00 | 11.95 | 13.00 | +1.55 | +14.83% | 1 | 29 | 30.32% |
| JNJ240621C00135000 | 2024-04-18 9:48AM EDT | 2024-06-21 | 10.10 | 12.40 | 12.65 | 0.00 | - | 1 | 678 | 20.47% |
| JNJ240719C00135000 | 2024-04-18 10:51AM EDT | 2024-07-19 | 12.61 | 12.95 | 13.80 | 0.00 | - | 1 | 15 | 22.83% |
| JNJ240920C00135000 | 2024-04-18 10:30AM EDT | 2024-09-20 | 13.80 | 14.25 | 15.25 | 0.00 | - | 2 | 10 | 22.44% |
| JNJ241018C00135000 | 2024-04-16 2:22PM EDT | 2024-10-18 | 14.47 | 15.20 | 16.35 | 0.00 | - | 1 | 6 | 23.83% |
| JNJ250117C00135000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 17.00 | 17.30 | 17.90 | +0.75 | +4.62% | 1 | 126 | 23.01% |
| JNJ250321C00135000 | 2024-04-18 12:20PM EDT | 2025-03-21 | 17.50 | 17.75 | 19.00 | 0.00 | - | 7 | 29 | 22.97% |
| JNJ250620C00135000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 20.25 | 20.00 | 21.40 | +0.80 | +4.11% | 2 | 80 | 24.59% |
| JNJ260116C00135000 | 2024-04-16 10:58AM EDT | 2026-01-16 | 22.60 | 22.50 | 23.85 | 0.00 | - | 7 | 73 | 23.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00135000 | 2024-04-19 10:04AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,872 | 66.41% |
| JNJ240426P00135000 | 2024-04-19 9:34AM EDT | 2024-04-26 | 0.15 | 0.01 | 0.03 | +0.07 | +87.50% | 8 | 90 | 25.78% |
| JNJ240503P00135000 | 2024-04-18 12:45PM EDT | 2024-05-03 | 0.16 | 0.08 | 0.53 | 0.00 | - | 64 | 87 | 33.59% |
| JNJ240510P00135000 | 2024-04-19 9:35AM EDT | 2024-05-10 | 0.41 | 0.07 | 0.19 | +0.13 | +46.43% | 3 | 49 | 21.49% |
| JNJ240517P00135000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 0.31 | 0.24 | 0.29 | 0.00 | - | 1 | 1,009 | 20.61% |
| JNJ240524P00135000 | 2024-04-18 3:16PM EDT | 2024-05-24 | 0.59 | 0.42 | 0.46 | 0.00 | - | 9 | 46 | 20.85% |
| JNJ240531P00135000 | 2024-04-18 12:19PM EDT | 2024-05-31 | 0.75 | 0.32 | 0.57 | 0.00 | - | 7 | 41 | 20.26% |
| JNJ240621P00135000 | 2024-04-19 10:18AM EDT | 2024-06-21 | 0.92 | 0.82 | 0.88 | -0.05 | -5.15% | 22 | 3,633 | 19.04% |
| JNJ240719P00135000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 1.38 | 1.32 | 1.38 | -0.24 | -14.81% | 35 | 947 | 18.67% |
| JNJ240920P00135000 | 2024-04-18 3:57PM EDT | 2024-09-20 | 2.72 | 2.26 | 2.55 | 0.00 | - | 24 | 509 | 18.69% |
| JNJ241018P00135000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 3.18 | 2.88 | 2.98 | 0.00 | - | 86 | 270 | 18.54% |
| JNJ250117P00135000 | 2024-04-18 12:32PM EDT | 2025-01-17 | 4.75 | 4.25 | 4.40 | 0.00 | - | 53 | 1,391 | 18.59% |
| JNJ250321P00135000 | 2024-04-16 10:49AM EDT | 2025-03-21 | 5.25 | 4.90 | 5.10 | 0.00 | - | 13 | 18 | 18.23% |
| JNJ250620P00135000 | 2024-04-18 11:54AM EDT | 2025-06-20 | 6.60 | 5.90 | 6.75 | 0.00 | - | 100 | 363 | 19.18% |
| JNJ260116P00135000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 8.65 | 7.80 | 8.20 | 0.00 | - | 4 | 122 | 17.82% |
© 2024 Yahoo. All rights reserved.