Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802C00155000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 5.90 | 5.45 | 6.35 | +0.42 | +7.66% | 47 | 1,492 | 30.03% |
| JNJ240809C00155000 | 2024-07-26 2:07PM EDT | 2024-08-09 | 6.50 | 5.30 | 6.50 | +0.94 | +16.91% | 55 | 1,021 | 22.95% |
| JNJ240816C00155000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 6.88 | 6.45 | 6.95 | +0.53 | +8.35% | 105 | 9,876 | 22.61% |
| JNJ240823C00155000 | 2024-07-26 12:21PM EDT | 2024-08-23 | 7.41 | 6.10 | 7.50 | +0.91 | +14.00% | 10 | 537 | 23.37% |
| JNJ240830C00155000 | 2024-07-26 1:34PM EDT | 2024-08-30 | 7.63 | 6.90 | 7.50 | +0.78 | +11.39% | 17 | 128 | 20.90% |
| JNJ240920C00155000 | 2024-07-26 3:28PM EDT | 2024-09-20 | 8.00 | 6.75 | 7.85 | +0.51 | +6.81% | 3,633 | 7,957 | 18.15% |
| JNJ241018C00155000 | 2024-07-26 3:06PM EDT | 2024-10-18 | 9.18 | 7.90 | 9.05 | +1.03 | +12.64% | 139 | 1,964 | 19.20% |
| JNJ250117C00155000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 11.68 | 11.40 | 11.60 | +0.98 | +9.16% | 41 | 3,370 | 19.46% |
| JNJ250321C00155000 | 2024-07-26 3:45PM EDT | 2025-03-21 | 13.05 | 12.65 | 13.00 | +0.90 | +7.41% | 9 | 229 | 19.54% |
| JNJ250620C00155000 | 2024-07-26 1:53PM EDT | 2025-06-20 | 14.93 | 14.05 | 16.85 | +0.73 | +5.14% | 12 | 748 | 23.20% |
| JNJ260116C00155000 | 2024-07-26 1:58PM EDT | 2026-01-16 | 18.55 | 17.45 | 19.45 | +1.25 | +7.23% | 25 | 245 | 21.58% |
| JNJ260618C00155000 | 2024-07-09 3:30PM EDT | 2026-06-18 | 12.40 | 19.40 | 21.35 | 0.00 | - | - | 1 | 21.28% |
| JNJ260717C00155000 | 2024-07-17 9:30AM EDT | 2026-07-17 | 15.30 | 19.75 | 23.50 | 0.00 | - | - | 1 | 23.32% |
| JNJ261218C00155000 | 2024-07-25 10:43AM EDT | 2026-12-18 | 20.76 | 21.45 | 23.15 | 0.00 | - | 1 | 14 | 20.80% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802P00155000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.14 | 0.13 | 0.15 | -0.16 | -53.33% | 287 | 1,110 | 18.51% |
| JNJ240809P00155000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 0.32 | 0.23 | 0.37 | -0.30 | -48.39% | 121 | 40 | 16.85% |
| JNJ240816P00155000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.56 | 0.55 | 0.78 | -0.32 | -36.36% | 57 | 1,600 | 18.01% |
| JNJ240823P00155000 | 2024-07-26 3:19PM EDT | 2024-08-23 | 0.77 | 0.76 | 0.96 | -0.39 | -33.62% | 17 | 122 | 17.01% |
| JNJ240830P00155000 | 2024-07-26 3:42PM EDT | 2024-08-30 | 1.20 | 1.28 | 1.62 | -0.47 | -28.14% | 45 | 24 | 19.46% |
| JNJ240920P00155000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 1.76 | 1.80 | 1.88 | -0.56 | -24.14% | 2,086 | 2,940 | 16.62% |
| JNJ241018P00155000 | 2024-07-26 3:37PM EDT | 2024-10-18 | 2.57 | 2.52 | 2.77 | -0.43 | -14.33% | 115 | 867 | 16.90% |
| JNJ250117P00155000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 4.23 | 4.25 | 4.45 | -0.37 | -8.04% | 81 | 1,651 | 15.86% |
| JNJ250321P00155000 | 2024-07-26 12:38PM EDT | 2025-03-21 | 5.22 | 5.30 | 6.95 | -0.28 | -5.09% | 3 | 133 | 18.72% |
| JNJ250620P00155000 | 2024-07-25 12:01PM EDT | 2025-06-20 | 6.50 | 6.30 | 7.55 | -0.40 | -5.80% | 14 | 3,280 | 16.96% |
| JNJ260116P00155000 | 2024-07-26 1:07PM EDT | 2026-01-16 | 9.05 | 9.10 | 10.00 | -0.70 | -7.18% | 34 | 960 | 16.54% |
| JNJ260618P00155000 | 2024-07-17 10:57AM EDT | 2026-06-18 | 12.03 | 9.65 | 12.30 | 0.00 | - | - | 1 | 17.31% |
| JNJ261218P00155000 | 2024-07-23 12:05PM EDT | 2026-12-18 | 15.72 | 12.05 | 13.30 | 0.00 | - | - | 31 | 16.44% |
© 2024 Yahoo. All rights reserved.