Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00130000 | 2024-05-01 10:04AM EDT | 2024-05-17 | 20.00 | 18.75 | 20.35 | 0.00 | - | 3 | 4 | 70.61% |
| JNJ240524C00130000 | 2024-05-08 1:12PM EDT | 2024-05-24 | 18.61 | 19.70 | 20.70 | 0.00 | - | 1 | 1 | 57.91% |
| JNJ240621C00130000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 19.88 | 19.55 | 20.65 | +1.53 | +8.34% | 2 | 265 | 32.84% |
| JNJ240719C00130000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 19.20 | 18.55 | 21.30 | 0.00 | - | 2 | 22 | 30.68% |
| JNJ240920C00130000 | 2024-04-25 9:47AM EDT | 2024-09-20 | 19.60 | 20.00 | 22.95 | 0.00 | - | 3 | 21 | 29.73% |
| JNJ241018C00130000 | 2024-03-19 2:09PM EDT | 2024-10-18 | 29.00 | 17.70 | 20.25 | 0.00 | - | 3 | 2 | 13.84% |
| JNJ250117C00130000 | 2024-05-09 1:49PM EDT | 2025-01-17 | 22.93 | 22.75 | 24.25 | 0.00 | - | 11 | 219 | 25.29% |
| JNJ250321C00130000 | 2024-05-02 2:06PM EDT | 2025-03-21 | 24.40 | 22.15 | 24.40 | 0.00 | - | 2 | 41 | 22.98% |
| JNJ250620C00130000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 25.12 | 25.15 | 28.00 | 0.00 | - | 2 | 187 | 27.51% |
| JNJ260116C00130000 | 2024-05-09 10:39AM EDT | 2026-01-16 | 28.51 | 27.55 | 30.50 | 0.00 | - | 7 | 96 | 26.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00130000 | 2024-05-10 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.50 | 0.00 | - | 739 | 745 | 62.40% |
| JNJ240524P00130000 | 2024-05-10 1:55PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.27 | -0.01 | -25.00% | 230 | 30 | 44.82% |
| JNJ240531P00130000 | 2024-05-08 11:26AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.54 | 0.00 | - | 2 | 52 | 42.82% |
| JNJ240607P00130000 | 2024-05-02 12:11PM EDT | 2024-06-07 | 0.13 | 0.01 | 0.81 | 0.00 | - | - | 1 | 41.24% |
| JNJ240614P00130000 | 2024-05-09 3:36PM EDT | 2024-06-14 | 0.17 | 0.03 | 0.10 | 0.00 | - | 4 | 0 | 23.63% |
| JNJ240621P00130000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.14 | -0.01 | -11.11% | 128 | 1,698 | 22.85% |
| JNJ240719P00130000 | 2024-05-08 2:26PM EDT | 2024-07-19 | 0.28 | 0.10 | 0.24 | 0.00 | - | 2 | 277 | 19.58% |
| JNJ240920P00130000 | 2024-05-10 10:54AM EDT | 2024-09-20 | 0.74 | 0.65 | 0.74 | +0.03 | +4.23% | 3 | 270 | 18.46% |
| JNJ241018P00130000 | 2024-05-10 1:42PM EDT | 2024-10-18 | 0.98 | 0.90 | 0.99 | +0.01 | +1.03% | 1 | 390 | 18.22% |
| JNJ250117P00130000 | 2024-05-09 2:45PM EDT | 2025-01-17 | 2.01 | 1.85 | 2.12 | 0.00 | - | 14 | 1,468 | 18.75% |
| JNJ250321P00130000 | 2024-05-08 2:56PM EDT | 2025-03-21 | 2.83 | 2.43 | 2.69 | 0.00 | - | 3 | 442 | 18.39% |
| JNJ250620P00130000 | 2024-05-10 2:03PM EDT | 2025-06-20 | 3.48 | 3.30 | 5.90 | -0.12 | -3.33% | 2 | 933 | 23.20% |
| JNJ260116P00130000 | 2024-05-08 10:39AM EDT | 2026-01-16 | 5.70 | 5.10 | 5.50 | 0.00 | - | 1 | 318 | 18.17% |
© 2024 Yahoo. All rights reserved.