Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00145000 | 2024-05-22 2:19PM EDT | 2024-05-24 | 8.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JNJ240531C00145000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240607C00145000 | 2024-05-20 3:52PM EDT | 2024-06-07 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ240614C00145000 | 2024-05-20 1:38PM EDT | 2024-06-14 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240621C00145000 | 2024-05-22 1:04PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240628C00145000 | 2024-05-21 1:34PM EDT | 2024-06-28 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240719C00145000 | 2024-05-22 1:29PM EDT | 2024-07-19 | 10.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240816C00145000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JNJ240920C00145000 | 2024-05-22 11:10AM EDT | 2024-09-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ241018C00145000 | 2024-05-20 1:07PM EDT | 2024-10-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JNJ250117C00145000 | 2024-05-22 12:46PM EDT | 2025-01-17 | 14.93 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JNJ250321C00145000 | 2024-05-21 9:45AM EDT | 2025-03-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250620C00145000 | 2024-05-14 10:07AM EDT | 2025-06-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ260116C00145000 | 2024-05-22 10:48AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00145000 | 2024-05-22 2:13PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| JNJ240531P00145000 | 2024-05-22 3:04PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JNJ240607P00145000 | 2024-05-22 9:36AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ240614P00145000 | 2024-05-22 1:34PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| JNJ240621P00145000 | 2024-05-22 3:03PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| JNJ240628P00145000 | 2024-05-22 1:36PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JNJ240719P00145000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| JNJ240816P00145000 | 2024-05-22 2:28PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| JNJ240920P00145000 | 2024-05-22 3:56PM EDT | 2024-09-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| JNJ241018P00145000 | 2024-05-22 2:40PM EDT | 2024-10-18 | 2.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| JNJ250117P00145000 | 2024-05-22 3:27PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| JNJ250321P00145000 | 2024-05-22 3:46PM EDT | 2025-03-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JNJ250620P00145000 | 2024-05-22 3:26PM EDT | 2025-06-20 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JNJ260116P00145000 | 2024-05-21 10:32AM EDT | 2026-01-16 | 8.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.