UK markets open in 5 hours 48 minutes
NIKKEI 225
38,319.66 +767.50 (+2.04%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,331.80 -10.30 (-0.44%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,604.91 -275.84 (-0.51%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00140000 | 2024-04-23 2:47PM EDT | 2024-04-26 | 10.25 | 8.50 | 10.65 | +2.14 | +26.39% | 30 | 48 | 81.64% |
| JNJ240503C00140000 | 2024-04-22 11:29AM EDT | 2024-05-03 | 9.53 | 8.75 | 11.00 | 0.00 | - | 3 | 8 | 49.95% |
| JNJ240510C00140000 | 2024-04-22 9:55AM EDT | 2024-05-10 | 8.60 | 9.15 | 11.25 | 0.00 | - | 1 | 55 | 41.02% |
| JNJ240517C00140000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 9.55 | 9.55 | 11.45 | 0.00 | - | 231 | 202 | 36.28% |
| JNJ240524C00140000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 9.40 | 9.60 | 11.05 | 0.00 | - | 12 | 39 | 28.77% |
| JNJ240531C00140000 | 2024-04-19 2:03PM EDT | 2024-05-31 | 8.40 | 9.30 | 10.90 | 0.00 | - | 3 | 13 | 24.87% |
| JNJ240621C00140000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 10.95 | 10.30 | 11.70 | +0.10 | +0.92% | 43 | 807 | 24.50% |
| JNJ240719C00140000 | 2024-04-23 10:11AM EDT | 2024-07-19 | 10.86 | 10.80 | 12.45 | -1.24 | -10.25% | 1 | 90 | 23.41% |
| JNJ240920C00140000 | 2024-04-23 2:49PM EDT | 2024-09-20 | 13.60 | 12.95 | 14.00 | +0.65 | +5.02% | 5 | 176 | 22.61% |
| JNJ241018C00140000 | 2024-04-23 10:17AM EDT | 2024-10-18 | 13.05 | 13.35 | 14.60 | -0.50 | -3.69% | 1 | 175 | 22.39% |
| JNJ250117C00140000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 16.55 | 15.60 | 17.00 | 0.00 | - | 3 | 393 | 23.43% |
| JNJ250321C00140000 | 2024-04-17 10:46AM EDT | 2025-03-21 | 13.90 | 16.45 | 18.25 | 0.00 | - | 5 | 25 | 23.48% |
| JNJ250620C00140000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 18.25 | 18.45 | 19.40 | 0.00 | - | 2 | 102 | 22.74% |
| JNJ260116C00140000 | 2024-04-22 3:18PM EDT | 2026-01-16 | 21.60 | 19.75 | 23.25 | 0.00 | - | 2 | 49 | 23.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00140000 | 2024-04-23 3:25PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 19 | 1,304 | 50.98% |
| JNJ240503P00140000 | 2024-04-23 2:54PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.57 | 0.00 | - | 7 | 242 | 35.79% |
| JNJ240510P00140000 | 2024-04-23 1:13PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.17 | -0.07 | -35.00% | 6 | 172 | 19.97% |
| JNJ240517P00140000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.25 | -0.04 | -15.38% | 28 | 1,821 | 18.41% |
| JNJ240524P00140000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 0.42 | 0.31 | 0.49 | -0.07 | -14.29% | 37 | 144 | 19.41% |
| JNJ240531P00140000 | 2024-04-23 3:11PM EDT | 2024-05-31 | 0.56 | 0.32 | 0.70 | -0.11 | -16.42% | 13 | 177 | 19.61% |
| JNJ240621P00140000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 0.83 | 0.77 | 0.87 | -0.19 | -18.63% | 181 | 3,866 | 16.94% |
| JNJ240719P00140000 | 2024-04-23 2:23PM EDT | 2024-07-19 | 1.36 | 1.33 | 1.47 | -0.02 | -1.45% | 23 | 1,200 | 17.08% |
| JNJ240920P00140000 | 2024-04-23 3:11PM EDT | 2024-09-20 | 2.54 | 2.54 | 2.63 | +0.09 | +3.67% | 24 | 949 | 17.00% |
| JNJ241018P00140000 | 2024-04-23 2:33PM EDT | 2024-10-18 | 2.90 | 2.98 | 3.15 | -0.10 | -3.33% | 41 | 247 | 17.13% |
| JNJ250117P00140000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 4.40 | 4.05 | 5.50 | -0.40 | -8.33% | 5 | 1,994 | 19.25% |
| JNJ250321P00140000 | 2024-04-23 2:36PM EDT | 2025-03-21 | 5.11 | 4.70 | 5.85 | -1.99 | -28.03% | 4 | 150 | 18.02% |
| JNJ250620P00140000 | 2024-04-17 3:56PM EDT | 2025-06-20 | 8.44 | 6.10 | 6.60 | 0.00 | - | 4 | 663 | 17.26% |
| JNJ260116P00140000 | 2024-04-23 12:38PM EDT | 2026-01-16 | 8.20 | 6.30 | 8.80 | -2.15 | -20.77% | 4 | 1,197 | 17.18% |
© 2024 Yahoo. All rights reserved.