Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00170000 | 2024-05-13 9:42AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 143 | 30.47% |
| JNJ240531C00170000 | 2024-05-15 2:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.35 | 0.00 | - | 130 | 549 | 33.40% |
| JNJ240621C00170000 | 2024-05-17 1:09PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.11 | +0.01 | +14.29% | 3 | 8,141 | 16.70% |
| JNJ240719C00170000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.35 | +0.01 | +3.13% | 626 | 4,391 | 15.75% |
| JNJ240920C00170000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 0.87 | 0.85 | 1.08 | +0.06 | +7.41% | 65 | 1,456 | 15.22% |
| JNJ241018C00170000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 1.36 | 1.12 | 1.43 | +0.05 | +3.82% | 208 | 1,223 | 15.16% |
| JNJ250117C00170000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 2.72 | 2.49 | 2.84 | +0.01 | +0.37% | 9 | 3,948 | 15.80% |
| JNJ250321C00170000 | 2024-05-17 1:59PM EDT | 2025-03-21 | 3.80 | 2.99 | 4.35 | +1.15 | +43.40% | 2 | 23 | 17.26% |
| JNJ250620C00170000 | 2024-05-16 12:25PM EDT | 2025-06-20 | 5.12 | 4.20 | 6.00 | 0.00 | - | 13 | 332 | 18.01% |
| JNJ260116C00170000 | 2024-05-15 11:11AM EDT | 2026-01-16 | 7.66 | 7.95 | 9.80 | 0.00 | - | 9 | 216 | 19.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 2024-05-24 | 20.80 | 20.40 | 22.00 | 0.00 | - | - | 618 | 133.96% |
| JNJ240621P00170000 | 2024-05-15 9:42AM EDT | 2024-06-21 | 19.25 | 15.40 | 17.95 | 0.00 | - | 1 | 441 | 40.17% |
| JNJ240719P00170000 | 2024-05-10 1:16PM EDT | 2024-07-19 | 21.48 | 14.75 | 18.50 | 0.00 | - | 5 | 120 | 32.62% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 2024-09-20 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 14.83% |
| JNJ241018P00170000 | 2024-05-16 1:21PM EDT | 2024-10-18 | 17.26 | 14.70 | 17.35 | 0.00 | - | 1 | 113 | 17.19% |
| JNJ250117P00170000 | 2024-04-16 10:55AM EDT | 2025-01-17 | 25.45 | 15.35 | 18.10 | 0.00 | - | 1 | 2,700 | 15.58% |
| JNJ250321P00170000 | 2024-04-16 10:06AM EDT | 2025-03-21 | 26.57 | 15.85 | 18.00 | 0.00 | - | - | 13 | 13.68% |
| JNJ250620P00170000 | 2024-05-01 1:33PM EDT | 2025-06-20 | 21.05 | 17.70 | 18.50 | 0.00 | - | 1 | 120 | 12.99% |
| JNJ260116P00170000 | 2024-05-09 10:40AM EDT | 2026-01-16 | 21.95 | 19.35 | 21.00 | 0.00 | - | 11 | 81 | 14.12% |
© 2024 Yahoo. All rights reserved.