Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 44 | 185.74% |
| JNJ240517C00180000 | 2024-05-01 11:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 565 | 53.91% |
| JNJ240607C00180000 | 2024-05-01 1:40PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.31 | 0.00 | - | - | 1 | 37.89% |
| JNJ240621C00180000 | 2024-05-10 1:26PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 11 | 2,637 | 24.41% |
| JNJ240719C00180000 | 2024-05-10 10:08AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 14 | 1,510 | 19.97% |
| JNJ240920C00180000 | 2024-05-08 1:30PM EDT | 2024-09-20 | 0.24 | 0.10 | 0.41 | 0.00 | - | 1 | 1,412 | 18.63% |
| JNJ241018C00180000 | 2024-05-09 11:44AM EDT | 2024-10-18 | 0.25 | 0.18 | 0.50 | 0.00 | - | 12 | 657 | 17.66% |
| JNJ250117C00180000 | 2024-05-10 1:52PM EDT | 2025-01-17 | 0.78 | 0.76 | 0.82 | +0.01 | +1.30% | 4 | 3,867 | 15.86% |
| JNJ250321C00180000 | 2024-05-01 3:56PM EDT | 2025-03-21 | 1.96 | 1.00 | 1.54 | 0.00 | - | 2 | 18 | 16.83% |
| JNJ250620C00180000 | 2024-05-07 12:35PM EDT | 2025-06-20 | 2.15 | 1.94 | 2.70 | 0.00 | - | 6 | 358 | 17.80% |
| JNJ260116C00180000 | 2024-05-10 12:28PM EDT | 2026-01-16 | 4.50 | 4.35 | 5.10 | 0.00 | - | 48 | 921 | 18.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00180000 | 2024-02-26 10:48AM EDT | 2024-05-17 | 19.09 | 21.90 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 2024-06-21 | 19.55 | 26.70 | 28.35 | 0.00 | - | 110 | 0 | 0.00% |
| JNJ240719P00180000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 34.31 | 30.20 | 32.25 | 0.00 | - | 1 | 0 | 39.51% |
| JNJ240920P00180000 | 2024-04-09 12:10PM EDT | 2024-09-20 | 28.20 | 29.30 | 33.10 | 0.00 | - | - | 3 | 32.28% |
| JNJ250117P00180000 | 2024-03-15 10:00AM EDT | 2025-01-17 | 23.10 | 31.95 | 34.75 | 0.00 | - | 5 | 300 | 27.90% |
| JNJ250321P00180000 | 2024-04-30 11:19AM EDT | 2025-03-21 | 35.22 | 29.85 | 33.30 | 0.00 | - | - | 1 | 21.55% |
| JNJ250620P00180000 | 2024-03-15 3:28PM EDT | 2025-06-20 | 23.14 | 32.60 | 33.20 | 0.00 | - | 2 | 90 | 18.78% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 2026-01-16 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 17.32% |
© 2024 Yahoo. All rights reserved.