Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00175000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 3,102 | 53.52% |
| JNJ240524C00175000 | 2024-05-02 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 11 | 51.07% |
| JNJ240531C00175000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.45 | 0.00 | - | 5 | 55 | 42.21% |
| JNJ240607C00175000 | 2024-05-06 1:27PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 80 | 32.37% |
| JNJ240614C00175000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 361 | 22.36% |
| JNJ240621C00175000 | 2024-05-10 1:25PM EDT | 2024-06-21 | 0.01 | 0.02 | 0.08 | -0.03 | -75.00% | 1 | 4,491 | 21.88% |
| JNJ240719C00175000 | 2024-05-10 2:23PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.30 | +0.02 | +25.00% | 1 | 864 | 21.24% |
| JNJ240920C00175000 | 2024-05-09 12:17PM EDT | 2024-09-20 | 0.25 | 0.20 | 0.33 | 0.00 | - | 70 | 2,073 | 15.70% |
| JNJ241018C00175000 | 2024-05-08 12:44PM EDT | 2024-10-18 | 0.43 | 0.44 | 0.68 | -0.02 | -4.44% | 1 | 307 | 16.79% |
| JNJ250117C00175000 | 2024-05-09 3:01PM EDT | 2025-01-17 | 1.22 | 1.20 | 1.29 | 0.00 | - | 161 | 2,332 | 15.97% |
| JNJ250321C00175000 | 2024-05-07 10:37AM EDT | 2025-03-21 | 1.98 | 0.16 | 1.98 | 0.00 | - | 1 | 37 | 16.36% |
| JNJ250620C00175000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 3.11 | 2.56 | 5.45 | 0.00 | - | 2 | 392 | 21.61% |
| JNJ260116C00175000 | 2024-05-10 2:26PM EDT | 2026-01-16 | 5.75 | 5.60 | 7.15 | +0.05 | +0.88% | 1 | 324 | 20.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00175000 | 2024-04-29 2:45PM EDT | 2024-05-17 | 29.00 | 23.80 | 26.85 | 0.00 | - | 700 | 0 | 64.06% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 2024-05-24 | 24.50 | 24.85 | 28.10 | 0.00 | - | - | 1 | 69.24% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 2024-06-21 | 25.41 | 25.40 | 27.30 | 0.00 | - | 1 | 407 | 46.57% |
| JNJ240719P00175000 | 2024-05-01 10:58AM EDT | 2024-07-19 | 25.62 | 25.00 | 28.00 | 0.00 | - | 3 | 6 | 39.91% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 2024-09-20 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 2024-10-18 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
| JNJ250117P00175000 | 2024-04-16 2:44PM EDT | 2025-01-17 | 30.19 | 24.80 | 28.15 | 0.00 | - | 12 | 1,251 | 21.47% |
| JNJ250620P00175000 | 2024-05-01 1:53PM EDT | 2025-06-20 | 25.25 | 24.10 | 28.40 | 0.00 | - | 1 | 100 | 17.45% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 2026-01-16 | 30.85 | 26.45 | 29.00 | 0.00 | - | 1 | 32 | 15.18% |
© 2024 Yahoo. All rights reserved.