Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00125000 | 2024-04-16 1:02PM EDT | 2024-04-26 | 18.80 | 20.90 | 22.60 | 0.00 | - | - | 6 | 160.45% |
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 2024-05-17 | 20.00 | 21.80 | 23.40 | 0.00 | - | - | 5 | 59.60% |
| JNJ240531C00125000 | 2024-04-16 3:06PM EDT | 2024-05-31 | 20.85 | 22.20 | 24.00 | 0.00 | - | - | 10 | 52.86% |
| JNJ240621C00125000 | 2024-04-22 12:15PM EDT | 2024-06-21 | 24.74 | 21.95 | 24.50 | 0.00 | - | 1 | 182 | 45.78% |
| JNJ240719C00125000 | 2024-04-19 1:46PM EDT | 2024-07-19 | 23.00 | 22.55 | 23.45 | 0.00 | - | 1 | 10 | 31.15% |
| JNJ240920C00125000 | 2024-04-16 2:30PM EDT | 2024-09-20 | 22.20 | 23.65 | 24.75 | 0.00 | - | 11 | 16 | 29.61% |
| JNJ241018C00125000 | 2024-04-16 3:21PM EDT | 2024-10-18 | 23.00 | 24.20 | 24.75 | 0.00 | - | 1 | 6 | 27.17% |
| JNJ250117C00125000 | 2024-04-22 12:34PM EDT | 2025-01-17 | 27.69 | 25.20 | 26.35 | 0.00 | - | 1 | 137 | 26.77% |
| JNJ250321C00125000 | 2024-04-19 10:03AM EDT | 2025-03-21 | 25.70 | 26.40 | 26.90 | 0.00 | - | 1 | 40 | 25.45% |
| JNJ250620C00125000 | 2024-04-17 2:42PM EDT | 2025-06-20 | 26.10 | 27.60 | 28.85 | 0.00 | - | 4 | 89 | 26.62% |
| JNJ260116C00125000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 30.97 | 29.75 | 30.55 | 0.00 | - | 37 | 58 | 24.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00125000 | 2024-04-23 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 213 | 112.31% |
| JNJ240503P00125000 | 2024-04-19 1:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 242 | 50.39% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 1 | 50.49% |
| JNJ240517P00125000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.45 | 0.00 | - | 7 | 152 | 43.46% |
| JNJ240524P00125000 | 2024-04-16 10:01AM EDT | 2024-05-24 | 0.21 | 0.00 | 0.21 | 0.00 | - | - | 3 | 32.47% |
| JNJ240531P00125000 | 2024-04-22 3:50PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.69 | 0.00 | - | 4 | 6 | 38.04% |
| JNJ240621P00125000 | 2024-04-22 2:39PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.71 | 0.00 | - | 5 | 796 | 30.60% |
| JNJ240719P00125000 | 2024-04-24 11:14AM EDT | 2024-07-19 | 0.36 | 0.29 | 0.48 | 0.00 | - | 1 | 90 | 22.83% |
| JNJ240920P00125000 | 2024-04-23 3:34PM EDT | 2024-09-20 | 0.68 | 0.89 | 0.97 | 0.00 | - | 178 | 334 | 20.79% |
| JNJ241018P00125000 | 2024-04-24 10:10AM EDT | 2024-10-18 | 1.10 | 1.15 | 1.38 | 0.00 | - | 1 | 2,934 | 21.20% |
| JNJ250117P00125000 | 2024-04-24 10:33AM EDT | 2025-01-17 | 2.07 | 1.98 | 2.32 | 0.00 | - | 3 | 2,562 | 20.59% |
| JNJ250321P00125000 | 2024-04-18 9:41AM EDT | 2025-03-21 | 3.50 | 2.59 | 2.82 | 0.00 | - | 4 | 56 | 19.97% |
| JNJ250620P00125000 | 2024-04-23 3:51PM EDT | 2025-06-20 | 3.17 | 3.40 | 4.40 | 0.00 | - | 1 | 417 | 21.38% |
| JNJ260116P00125000 | 2024-04-19 3:45PM EDT | 2026-01-16 | 5.15 | 5.05 | 5.90 | 0.00 | - | 1 | 124 | 20.11% |
© 2024 Yahoo. All rights reserved.