Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531C00110000 | 2024-04-24 11:05AM EDT | 110.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JNJ240531C00120000 | 2024-04-29 9:40AM EDT | 120.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ240531C00125000 | 2024-04-16 3:06PM EDT | 125.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| JNJ240531C00140000 | 2024-05-01 11:29AM EDT | 140.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| JNJ240531C00145000 | 2024-05-01 3:14PM EDT | 145.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 32 | 323 | 0.00% |
| JNJ240531C00150000 | 2024-05-01 3:34PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 177 | 781 | 0.00% |
| JNJ240531C00155000 | 2024-05-01 3:51PM EDT | 155.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,392 | 1,791 | 1.56% |
| JNJ240531C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 214 | 1,499 | 3.13% |
| JNJ240531C00165000 | 2024-05-01 10:08AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 120 | 6.25% |
| JNJ240531C00170000 | 2024-05-01 3:30PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 498 | 497 | 6.25% |
| JNJ240531C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| JNJ240531C00200000 | 2024-04-17 1:23PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531P00120000 | 2024-04-18 10:21AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| JNJ240531P00125000 | 2024-04-29 10:21AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| JNJ240531P00130000 | 2024-05-01 11:22AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| JNJ240531P00135000 | 2024-05-01 2:33PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 92 | 12.50% |
| JNJ240531P00140000 | 2024-05-01 3:27PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 201 | 169 | 6.25% |
| JNJ240531P00145000 | 2024-05-01 3:31PM EDT | 145.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,134 | 1,084 | 3.13% |
| JNJ240531P00150000 | 2024-05-01 3:35PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 445 | 1.56% |
| JNJ240531P00155000 | 2024-05-01 3:31PM EDT | 155.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| JNJ240531P00160000 | 2024-05-01 2:34PM EDT | 160.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.