Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240607C00140000 | 2024-05-20 10:02AM EDT | 140.00 | 12.39 | 11.80 | 15.65 | 0.00 | - | 3 | 3 | 56.35% |
| JNJ240607C00145000 | 2024-05-20 3:52PM EDT | 145.00 | 7.25 | 6.90 | 10.70 | 0.00 | - | 7 | 7 | 43.53% |
| JNJ240607C00150000 | 2024-05-22 3:48PM EDT | 150.00 | 4.05 | 4.00 | 4.45 | +1.35 | +50.00% | 251 | 153 | 18.04% |
| JNJ240607C00155000 | 2024-05-22 3:22PM EDT | 155.00 | 1.05 | 1.15 | 1.24 | +0.52 | +98.11% | 254 | 589 | 14.72% |
| JNJ240607C00160000 | 2024-05-22 3:06PM EDT | 160.00 | 0.22 | 0.07 | 0.30 | +0.12 | +120.00% | 47 | 1,294 | 16.46% |
| JNJ240607C00165000 | 2024-05-22 12:48PM EDT | 165.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 119 | 18.75% |
| JNJ240607C00170000 | 2024-05-21 3:24PM EDT | 170.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 110 | 134 | 47.85% |
| JNJ240607C00175000 | 2024-05-15 2:36PM EDT | 175.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 70 | 120 | 56.13% |
| JNJ240607C00180000 | 2024-05-01 1:40PM EDT | 180.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 1 | 40.33% |
| JNJ240607C00200000 | 2024-05-08 11:51AM EDT | 200.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 15 | 52.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240607P00125000 | 2024-05-15 2:53PM EDT | 125.00 | 0.03 | 0.00 | 2.01 | 0.00 | - | - | 45 | 75.68% |
| JNJ240607P00130000 | 2024-05-15 2:58PM EDT | 130.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 200 | 15 | 57.37% |
| JNJ240607P00135000 | 2024-05-17 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 35 | 44.19% |
| JNJ240607P00140000 | 2024-05-21 9:45AM EDT | 140.00 | 0.03 | 0.05 | 0.43 | 0.00 | - | 10 | 56 | 33.01% |
| JNJ240607P00145000 | 2024-05-21 2:30PM EDT | 145.00 | 0.20 | 0.04 | 0.20 | 0.00 | - | 1 | 177 | 18.95% |
| JNJ240607P00150000 | 2024-05-22 3:55PM EDT | 150.00 | 0.48 | 0.32 | 0.67 | -0.64 | -57.14% | 76 | 113 | 15.28% |
| JNJ240607P00155000 | 2024-05-22 2:26PM EDT | 155.00 | 2.50 | 2.11 | 2.59 | -1.37 | -35.40% | 7 | 33 | 13.50% |
| JNJ240607P00160000 | 2024-05-22 1:39PM EDT | 160.00 | 6.33 | 5.40 | 7.85 | -2.31 | -26.74% | 3 | 3 | 28.54% |
| JNJ240607P00165000 | 2024-05-21 10:03AM EDT | 165.00 | 12.97 | 9.85 | 13.45 | 0.00 | - | 2 | 0 | 45.41% |
© 2024 Yahoo. All rights reserved.