Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240628C00130000 | 2024-05-28 3:52PM EDT | 130.00 | 15.21 | 16.80 | 19.50 | 0.00 | - | 1 | 1 | 53.32% |
| JNJ240628C00135000 | 2024-05-28 9:38AM EDT | 135.00 | 11.23 | 11.90 | 15.00 | 0.00 | - | 2 | 2 | 47.27% |
| JNJ240628C00140000 | 2024-05-31 3:30PM EDT | 140.00 | 7.75 | 8.40 | 8.75 | 0.00 | - | 2 | 9 | 25.35% |
| JNJ240628C00145000 | 2024-06-03 11:37AM EDT | 145.00 | 4.44 | 4.20 | 4.40 | 0.00 | - | 21 | 50 | 19.12% |
| JNJ240628C00150000 | 2024-06-04 9:57AM EDT | 150.00 | 1.70 | 1.44 | 1.62 | +0.12 | +7.59% | 4 | 313 | 17.07% |
| JNJ240628C00155000 | 2024-06-03 3:20PM EDT | 155.00 | 0.37 | 0.22 | 0.41 | -0.01 | -2.63% | 7 | 1,378 | 16.38% |
| JNJ240628C00160000 | 2024-06-03 3:42PM EDT | 160.00 | 0.10 | 0.04 | 0.48 | 0.00 | - | 88 | 1,654 | 24.37% |
| JNJ240628C00165000 | 2024-06-03 12:12PM EDT | 165.00 | 0.06 | 0.01 | 1.33 | 0.00 | - | 19 | 750 | 41.38% |
| JNJ240628C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.11 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 35.30% |
| JNJ240628C00175000 | 2024-06-03 10:14AM EDT | 175.00 | 0.10 | 0.01 | 0.64 | 0.00 | - | 10 | 10 | 45.24% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240628P00105000 | 2024-05-17 10:08AM EDT | 105.00 | 0.03 | 0.00 | 2.08 | 0.00 | - | 4 | 2 | 91.60% |
| JNJ240628P00115000 | 2024-06-03 11:39AM EDT | 115.00 | 0.07 | 0.00 | 1.38 | 0.00 | - | 15 | 15 | 64.82% |
| JNJ240628P00125000 | 2024-06-03 1:17PM EDT | 125.00 | 0.16 | 0.01 | 0.32 | 0.00 | - | 28 | 35 | 39.50% |
| JNJ240628P00130000 | 2024-05-24 2:54PM EDT | 130.00 | 0.09 | 0.01 | 0.34 | 0.00 | - | 2 | 2 | 32.28% |
| JNJ240628P00135000 | 2024-05-31 9:52AM EDT | 135.00 | 0.25 | 0.07 | 0.52 | 0.00 | - | 1 | 14 | 27.42% |
| JNJ240628P00140000 | 2024-06-03 2:08PM EDT | 140.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 5 | 208 | 16.75% |
| JNJ240628P00145000 | 2024-06-03 3:39PM EDT | 145.00 | 1.10 | 0.86 | 1.12 | 0.00 | - | 4 | 109 | 14.25% |
| JNJ240628P00150000 | 2024-06-04 9:43AM EDT | 150.00 | 3.20 | 3.10 | 3.40 | -0.11 | -3.11% | 3 | 551 | 12.67% |
| JNJ240628P00155000 | 2024-05-31 10:15AM EDT | 155.00 | 9.09 | 7.15 | 7.70 | 0.00 | - | 1 | 3 | 14.92% |
| JNJ240628P00160000 | 2024-05-22 12:44PM EDT | 160.00 | 6.30 | 10.65 | 12.70 | 0.00 | - | - | 0 | 21.53% |
| JNJ240628P00165000 | 2024-05-31 1:19PM EDT | 165.00 | 17.65 | 15.55 | 17.85 | 0.00 | - | 2 | 2 | 30.27% |
© 2024 Yahoo. All rights reserved.