Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.92 | 0.88 | 0.92 | -0.33 | -26.40% | 587 | 1,530 | 15.14% |
| JNJ240517C00150000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.47 | 1.44 | 1.66 | -0.36 | -19.67% | 767 | 4,012 | 17.14% |
| JNJ240524C00150000 | 2024-05-03 3:01PM EDT | 2024-05-24 | 1.50 | 0.80 | 1.72 | -0.53 | -26.11% | 64 | 734 | 14.42% |
| JNJ240531C00150000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 1.73 | 1.76 | 2.06 | -0.50 | -22.42% | 38 | 810 | 14.56% |
| JNJ240607C00150000 | 2024-05-03 1:40PM EDT | 2024-06-07 | 2.10 | 1.67 | 4.25 | -0.45 | -17.65% | 6 | 78 | 24.92% |
| JNJ240621C00150000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.67 | 2.64 | 2.71 | -0.43 | -13.87% | 918 | 3,756 | 13.99% |
| JNJ240719C00150000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 4.10 | 4.10 | 4.20 | -0.50 | -10.87% | 420 | 1,125 | 16.61% |
| JNJ240920C00150000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 5.90 | 5.80 | 5.95 | -0.10 | -1.67% | 54 | 1,177 | 17.06% |
| JNJ241018C00150000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 6.90 | 6.35 | 6.95 | -1.69 | -19.67% | 3 | 228 | 18.05% |
| JNJ250117C00150000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 9.06 | 8.35 | 9.20 | -0.14 | -1.52% | 58 | 1,090 | 19.02% |
| JNJ250321C00150000 | 2024-05-03 11:46AM EDT | 2025-03-21 | 10.10 | 10.10 | 11.35 | -1.00 | -9.01% | 8 | 252 | 20.91% |
| JNJ250620C00150000 | 2024-05-02 1:22PM EDT | 2025-06-20 | 12.60 | 11.15 | 12.35 | 0.00 | - | 2 | 720 | 20.04% |
| JNJ260116C00150000 | 2024-05-02 11:32AM EDT | 2026-01-16 | 16.20 | 15.15 | 15.75 | 0.00 | - | 15 | 278 | 20.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00150000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 1.60 | 1.27 | 1.51 | -0.04 | -2.44% | 131 | 864 | 13.38% |
| JNJ240517P00150000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 1.95 | 1.85 | 1.90 | +0.14 | +7.73% | 42 | 2,748 | 12.89% |
| JNJ240524P00150000 | 2024-05-02 3:05PM EDT | 2024-05-24 | 3.90 | 2.66 | 3.35 | +1.16 | +42.34% | 9 | 973 | 20.75% |
| JNJ240531P00150000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 3.21 | 2.95 | 3.20 | +0.31 | +10.69% | 8 | 445 | 17.07% |
| JNJ240607P00150000 | 2024-05-03 10:26AM EDT | 2024-06-07 | 4.00 | 2.73 | 3.45 | +0.75 | +23.08% | 1 | 13 | 16.62% |
| JNJ240621P00150000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.70 | -0.15 | -4.00% | 76 | 8,701 | 15.20% |
| JNJ240719P00150000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 4.60 | 4.40 | 4.55 | -0.04 | -0.86% | 245 | 2,399 | 15.24% |
| JNJ240920P00150000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 5.95 | 5.70 | 6.15 | +0.10 | +1.71% | 58 | 1,890 | 15.64% |
| JNJ241018P00150000 | 2024-05-03 3:09PM EDT | 2024-10-18 | 6.50 | 5.30 | 6.45 | -0.10 | -1.52% | 7 | 742 | 15.02% |
| JNJ250117P00150000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 8.00 | 7.75 | 8.65 | 0.00 | - | 6 | 2,692 | 16.49% |
| JNJ250321P00150000 | 2024-05-01 3:01PM EDT | 2025-03-21 | 8.20 | 8.70 | 9.05 | 0.00 | - | 2 | 12 | 15.51% |
| JNJ250620P00150000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 10.09 | 9.85 | 10.65 | +0.21 | +2.13% | 1 | 1,597 | 16.22% |
| JNJ260116P00150000 | 2024-05-01 12:19PM EDT | 2026-01-16 | 11.90 | 12.10 | 12.45 | 0.00 | - | 3 | 2,072 | 15.54% |
© 2024 Yahoo. All rights reserved.