Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00155000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.11 | 0.00 | - | 915 | 10,292 | 16.46% |
| JNJ240524C00155000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.19 | -0.03 | -17.65% | 548 | 1,638 | 13.33% |
| JNJ240531C00155000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.26 | 0.22 | 0.33 | -0.02 | -7.14% | 647 | 2,958 | 12.82% |
| JNJ240607C00155000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 0.42 | 0.37 | 1.27 | -0.01 | -2.33% | 59 | 498 | 18.93% |
| JNJ240614C00155000 | 2024-05-10 3:16PM EDT | 2024-06-14 | 0.53 | 0.50 | 0.98 | -0.09 | -14.52% | 12 | 656 | 15.00% |
| JNJ240621C00155000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.76 | 0.74 | 0.78 | -0.02 | -2.56% | 1,238 | 12,133 | 12.40% |
| JNJ240719C00155000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 1.80 | 1.79 | 1.83 | -0.06 | -3.23% | 52 | 4,427 | 14.46% |
| JNJ240920C00155000 | 2024-05-10 3:26PM EDT | 2024-09-20 | 3.34 | 3.25 | 3.40 | -0.01 | -0.30% | 26 | 1,194 | 15.20% |
| JNJ241018C00155000 | 2024-05-10 11:40AM EDT | 2024-10-18 | 4.05 | 4.15 | 4.35 | -0.25 | -5.81% | 1 | 293 | 16.30% |
| JNJ250117C00155000 | 2024-05-10 2:56PM EDT | 2025-01-17 | 6.15 | 5.50 | 6.45 | -0.35 | -5.38% | 67 | 1,614 | 17.34% |
| JNJ250321C00155000 | 2024-05-08 12:22PM EDT | 2025-03-21 | 7.40 | 5.55 | 9.85 | 0.00 | - | 1 | 96 | 21.67% |
| JNJ250620C00155000 | 2024-05-10 2:05PM EDT | 2025-06-20 | 9.25 | 7.05 | 11.65 | +0.15 | +1.65% | 27 | 704 | 21.94% |
| JNJ260116C00155000 | 2024-05-07 2:08PM EDT | 2026-01-16 | 12.80 | 12.75 | 13.85 | -0.23 | -1.77% | 6 | 220 | 20.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00155000 | 2024-05-10 11:23AM EDT | 2024-05-17 | 5.70 | 4.55 | 6.30 | +0.45 | +8.57% | 1 | 1,048 | 37.01% |
| JNJ240524P00155000 | 2024-05-10 1:59PM EDT | 2024-05-24 | 6.70 | 6.05 | 8.00 | -0.75 | -10.07% | 2 | 711 | 42.43% |
| JNJ240531P00155000 | 2024-05-09 10:04AM EDT | 2024-05-31 | 6.36 | 5.95 | 7.90 | 0.00 | - | 2 | 76 | 33.91% |
| JNJ240607P00155000 | 2024-05-01 2:54PM EDT | 2024-06-07 | 5.26 | 6.20 | 8.05 | 0.00 | - | - | 1 | 30.34% |
| JNJ240621P00155000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 6.74 | 5.95 | 7.00 | +0.04 | +0.60% | 11 | 5,092 | 19.13% |
| JNJ240719P00155000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 6.95 | 5.05 | 8.75 | 0.00 | - | 219 | 1,454 | 22.00% |
| JNJ240920P00155000 | 2024-05-10 3:21PM EDT | 2024-09-20 | 8.07 | 7.75 | 9.95 | -0.43 | -5.06% | 23 | 1,007 | 19.41% |
| JNJ241018P00155000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 8.45 | 8.20 | 9.90 | +0.01 | +0.12% | 1 | 573 | 17.51% |
| JNJ250117P00155000 | 2024-05-09 2:43PM EDT | 2025-01-17 | 9.99 | 9.50 | 10.55 | 0.00 | - | 3 | 1,350 | 15.34% |
| JNJ250321P00155000 | 2024-05-09 2:43PM EDT | 2025-03-21 | 10.71 | 10.15 | 12.50 | 0.00 | - | 3 | 10 | 17.28% |
| JNJ250620P00155000 | 2024-05-06 11:15AM EDT | 2025-06-20 | 12.90 | 11.50 | 12.90 | 0.00 | - | 25 | 3,218 | 15.86% |
| JNJ260116P00155000 | 2024-05-06 10:29AM EDT | 2026-01-16 | 14.39 | 13.70 | 14.30 | -0.21 | -1.44% | 1 | 850 | 14.70% |
© 2024 Yahoo. All rights reserved.