Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00160000 | 2024-05-17 3:06PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.15 | 0.00 | - | 153 | 2,778 | 17.87% |
| JNJ240531C00160000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.15 | 0.00 | - | 503 | 1,945 | 12.65% |
| JNJ240607C00160000 | 2024-05-17 3:30PM EDT | 2024-06-07 | 0.26 | 0.08 | 0.32 | -0.03 | -10.34% | 358 | 891 | 12.75% |
| JNJ240614C00160000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 0.40 | 0.35 | 0.69 | 0.00 | - | 15 | 845 | 14.44% |
| JNJ240621C00160000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.59 | 0.55 | 0.59 | +0.01 | +1.72% | 1,473 | 20,407 | 12.16% |
| JNJ240628C00160000 | 2024-05-17 3:44PM EDT | 2024-06-28 | 0.75 | 0.58 | 0.96 | 0.00 | - | 5 | 643 | 13.53% |
| JNJ240719C00160000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 1.63 | 1.56 | 1.65 | +0.05 | +3.16% | 716 | 7,703 | 14.32% |
| JNJ240920C00160000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 2.99 | 2.88 | 3.40 | +0.03 | +1.01% | 147 | 2,126 | 15.41% |
| JNJ241018C00160000 | 2024-05-17 3:39PM EDT | 2024-10-18 | 3.95 | 3.70 | 4.10 | +0.10 | +2.60% | 154 | 736 | 15.77% |
| JNJ250117C00160000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 6.00 | 5.70 | 6.25 | 0.00 | - | 82 | 5,157 | 16.86% |
| JNJ250321C00160000 | 2024-05-17 10:57AM EDT | 2025-03-21 | 7.25 | 7.00 | 9.15 | +0.50 | +7.41% | 1 | 144 | 20.20% |
| JNJ250620C00160000 | 2024-05-17 9:53AM EDT | 2025-06-20 | 8.90 | 7.30 | 10.55 | +0.80 | +9.88% | 1 | 1,412 | 19.92% |
| JNJ260116C00160000 | 2024-05-17 11:34AM EDT | 2026-01-16 | 12.70 | 12.60 | 13.35 | -0.04 | -0.31% | 5 | 293 | 19.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00160000 | 2024-05-17 1:29PM EDT | 2024-05-24 | 6.95 | 4.95 | 8.65 | -5.03 | -41.99% | 3 | 742 | 64.04% |
| JNJ240531P00160000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 6.88 | 6.40 | 6.75 | 0.00 | - | 7 | 15 | 27.86% |
| JNJ240607P00160000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 7.95 | 5.35 | 6.85 | 0.00 | - | 4 | 5 | 23.55% |
| JNJ240614P00160000 | 2024-05-17 3:31PM EDT | 2024-06-14 | 6.99 | 5.40 | 6.95 | -3.51 | -33.43% | 1 | 0 | 21.08% |
| JNJ240621P00160000 | 2024-05-17 2:32PM EDT | 2024-06-21 | 6.70 | 6.00 | 7.65 | -0.65 | -8.84% | 595 | 4,681 | 23.00% |
| JNJ240719P00160000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 7.10 | 6.90 | 7.30 | -0.13 | -1.80% | 107 | 1,213 | 15.63% |
| JNJ240920P00160000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 12.40 | 7.15 | 9.65 | 0.00 | - | 3 | 458 | 17.99% |
| JNJ241018P00160000 | 2024-05-01 9:53AM EDT | 2024-10-18 | 13.08 | 6.55 | 9.20 | 0.00 | - | 4 | 55 | 15.11% |
| JNJ250117P00160000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 9.95 | 9.45 | 9.90 | 0.00 | - | 18 | 2,346 | 13.42% |
| JNJ250321P00160000 | 2024-04-17 2:46PM EDT | 2025-03-21 | 17.68 | 10.40 | 11.15 | 0.00 | - | 2 | 8 | 14.24% |
| JNJ250620P00160000 | 2024-05-14 10:06AM EDT | 2025-06-20 | 13.50 | 10.70 | 13.00 | 0.00 | - | 1 | 602 | 15.42% |
| JNJ260116P00160000 | 2024-05-16 12:11PM EDT | 2026-01-16 | 15.00 | 13.65 | 14.45 | 0.00 | - | 31 | 334 | 14.32% |
© 2024 Yahoo. All rights reserved.