Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00145000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 3.50 | 3.35 | 3.60 | +1.49 | +74.13% | 97 | 496 | 21.97% |
| JNJ240503C00145000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 4.00 | 3.75 | 4.10 | +1.42 | +55.04% | 51 | 140 | 20.68% |
| JNJ240510C00145000 | 2024-04-19 2:23PM EDT | 2024-05-10 | 4.10 | 3.90 | 4.85 | +1.20 | +41.38% | 19 | 980 | 22.73% |
| JNJ240517C00145000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 4.80 | 4.80 | 4.90 | +1.35 | +39.13% | 1,723 | 1,589 | 20.02% |
| JNJ240524C00145000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 4.94 | 4.35 | 5.05 | +2.04 | +70.34% | 8 | 276 | 18.79% |
| JNJ240531C00145000 | 2024-04-19 2:29PM EDT | 2024-05-31 | 4.71 | 4.85 | 6.40 | +1.36 | +40.60% | 4 | 49 | 24.24% |
| JNJ240621C00145000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 5.55 | 5.60 | 6.50 | +1.15 | +26.14% | 252 | 1,442 | 20.22% |
| JNJ240719C00145000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 6.95 | 6.55 | 7.10 | +1.40 | +25.23% | 85 | 302 | 18.93% |
| JNJ240920C00145000 | 2024-04-19 10:29AM EDT | 2024-09-20 | 8.75 | 8.65 | 8.90 | +1.70 | +24.11% | 7 | 159 | 19.38% |
| JNJ241018C00145000 | 2024-04-19 3:38PM EDT | 2024-10-18 | 9.71 | 8.75 | 9.95 | +1.76 | +22.14% | 2 | 183 | 20.40% |
| JNJ250117C00145000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 11.75 | 11.80 | 12.15 | +1.40 | +13.53% | 58 | 483 | 21.06% |
| JNJ250321C00145000 | 2024-04-18 3:57PM EDT | 2025-03-21 | 11.65 | 12.95 | 14.65 | 0.00 | - | 3 | 19 | 23.49% |
| JNJ250620C00145000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 14.82 | 14.75 | 15.60 | +1.82 | +14.00% | 28 | 128 | 22.35% |
| JNJ260116C00145000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 16.80 | 17.20 | 18.30 | +0.05 | +0.30% | 1 | 224 | 21.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00145000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.39 | 0.38 | 0.43 | -0.79 | -66.95% | 178 | 535 | 17.82% |
| JNJ240503P00145000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.75 | 0.42 | 1.16 | -1.01 | -57.39% | 98 | 442 | 20.39% |
| JNJ240510P00145000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 1.25 | 0.68 | 1.16 | -0.82 | -39.61% | 49 | 109 | 16.64% |
| JNJ240517P00145000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.30 | 1.29 | 1.34 | -0.84 | -39.25% | 585 | 2,391 | 15.66% |
| JNJ240524P00145000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 1.95 | 1.74 | 2.81 | -1.25 | -39.06% | 13 | 84 | 22.68% |
| JNJ240531P00145000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 2.05 | 1.71 | 2.26 | -1.57 | -43.37% | 4 | 60 | 17.80% |
| JNJ240621P00145000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 2.61 | 2.57 | 2.65 | -0.99 | -27.50% | 158 | 4,992 | 16.22% |
| JNJ240719P00145000 | 2024-04-19 3:27PM EDT | 2024-07-19 | 3.55 | 3.30 | 3.45 | -0.95 | -21.11% | 31 | 1,995 | 16.34% |
| JNJ240920P00145000 | 2024-04-19 2:47PM EDT | 2024-09-20 | 5.10 | 4.75 | 5.20 | -0.93 | -15.42% | 126 | 1,340 | 17.28% |
| JNJ241018P00145000 | 2024-04-19 1:23PM EDT | 2024-10-18 | 5.60 | 5.30 | 5.70 | -0.92 | -14.11% | 168 | 315 | 17.13% |
| JNJ250117P00145000 | 2024-04-19 1:34PM EDT | 2025-01-17 | 7.31 | 6.20 | 7.10 | -1.01 | -12.14% | 77 | 2,755 | 16.80% |
| JNJ250321P00145000 | 2024-04-19 12:09PM EDT | 2025-03-21 | 8.21 | 6.85 | 8.15 | -1.59 | -16.22% | 2 | 17 | 17.04% |
| JNJ250620P00145000 | 2024-04-19 12:59PM EDT | 2025-06-20 | 9.27 | 8.75 | 10.40 | -0.98 | -9.56% | 3 | 577 | 18.71% |
| JNJ260116P00145000 | 2024-04-18 10:18AM EDT | 2026-01-16 | 11.01 | 10.75 | 12.20 | -1.49 | -11.92% | 1 | 732 | 17.69% |
© 2024 Yahoo. All rights reserved.