Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816C00115000 | 2024-05-24 10:35AM EDT | 115.00 | 34.75 | 32.60 | 36.90 | 0.00 | - | 2 | 0 | 69.82% |
| JNJ240816C00120000 | 2024-05-31 11:33AM EDT | 120.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 0.00% |
| JNJ240816C00125000 | 2024-06-07 2:07PM EDT | 125.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ240816C00130000 | 2024-06-20 1:09PM EDT | 130.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ240816C00135000 | 2024-06-12 3:41PM EDT | 135.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| JNJ240816C00140000 | 2024-06-17 11:24AM EDT | 140.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| JNJ240816C00145000 | 2024-06-21 3:35PM EDT | 145.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 19 | 1,333 | 0.00% |
| JNJ240816C00150000 | 2024-06-21 3:55PM EDT | 150.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 184 | 1,344 | 0.78% |
| JNJ240816C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 182 | 2,115 | 3.13% |
| JNJ240816C00160000 | 2024-06-21 3:48PM EDT | 160.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 722 | 2,968 | 3.13% |
| JNJ240816C00165000 | 2024-06-21 3:20PM EDT | 165.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 22 | 535 | 6.25% |
| JNJ240816C00170000 | 2024-06-20 3:16PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 472 | 6.25% |
| JNJ240816C00175000 | 2024-06-21 3:01PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 12.50% |
| JNJ240816C00180000 | 2024-06-14 11:31AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816P00095000 | 2024-06-11 10:29AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| JNJ240816P00110000 | 2024-05-31 10:25AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| JNJ240816P00120000 | 2024-06-21 11:48AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| JNJ240816P00125000 | 2024-06-21 1:01PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 12.50% |
| JNJ240816P00130000 | 2024-06-21 3:40PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 690 | 6.25% |
| JNJ240816P00135000 | 2024-06-21 3:40PM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 3,699 | 6.25% |
| JNJ240816P00140000 | 2024-06-21 3:42PM EDT | 140.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,051 | 3,690 | 3.13% |
| JNJ240816P00145000 | 2024-06-21 3:51PM EDT | 145.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 158 | 2,383 | 1.56% |
| JNJ240816P00150000 | 2024-06-21 3:36PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 54 | 697 | 0.00% |
| JNJ240816P00155000 | 2024-06-17 9:46AM EDT | 155.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| JNJ240816P00160000 | 2024-06-21 3:27PM EDT | 160.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| JNJ240816P00165000 | 2024-05-20 2:32PM EDT | 165.00 | 12.64 | 18.10 | 21.30 | 0.00 | - | - | 0 | 47.38% |
| JNJ240816P00170000 | 2024-05-23 2:33PM EDT | 170.00 | 20.06 | 19.70 | 23.10 | 0.00 | - | - | 0 | 35.29% |
| JNJ240816P00180000 | 2024-05-23 2:37PM EDT | 180.00 | 29.64 | 29.15 | 33.45 | 0.00 | - | - | 0 | 46.94% |
© 2024 Yahoo. All rights reserved.