Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00135000 | 2024-04-16 12:54PM EDT | 2024-04-19 | 8.89 | 10.25 | 11.85 | 0.00 | - | 16 | 891 | 75.68% |
| JNJ240426C00135000 | 2024-04-12 9:39AM EDT | 2024-04-26 | 14.55 | 10.55 | 12.45 | 0.00 | - | 2 | 2 | 62.45% |
| JNJ240517C00135000 | 2024-04-18 2:07PM EDT | 2024-05-17 | 10.65 | 11.30 | 12.50 | +0.20 | +1.91% | 117 | 47 | 34.62% |
| JNJ240524C00135000 | 2024-04-17 1:21PM EDT | 2024-05-24 | 10.45 | 11.40 | 13.30 | 0.00 | - | 41 | 29 | 36.95% |
| JNJ240621C00135000 | 2024-04-17 2:40PM EDT | 2024-06-21 | 10.10 | 11.90 | 13.70 | -1.01 | -9.09% | 1 | 679 | 29.94% |
| JNJ240719C00135000 | 2024-04-18 10:51AM EDT | 2024-07-19 | 12.61 | 12.35 | 14.75 | -0.04 | -0.32% | 1 | 14 | 29.38% |
| JNJ240920C00135000 | 2024-04-16 10:49AM EDT | 2024-09-20 | 13.80 | 12.75 | 15.55 | -1.17 | -7.82% | 2 | 8 | 25.16% |
| JNJ241018C00135000 | 2024-04-16 2:22PM EDT | 2024-10-18 | 14.47 | 14.45 | 16.00 | 0.00 | - | 1 | 6 | 24.42% |
| JNJ250117C00135000 | 2024-04-18 12:26PM EDT | 2025-01-17 | 16.25 | 16.55 | 17.75 | +0.35 | +2.20% | 1 | 126 | 23.90% |
| JNJ250321C00135000 | 2024-04-18 12:20PM EDT | 2025-03-21 | 17.50 | 17.05 | 19.40 | -6.15 | -26.00% | 7 | 23 | 24.83% |
| JNJ250620C00135000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 19.45 | 18.80 | 22.50 | 0.00 | - | 1 | 80 | 27.41% |
| JNJ260116C00135000 | 2024-04-16 10:58AM EDT | 2026-01-16 | 22.60 | 22.35 | 25.00 | 0.00 | - | 7 | 73 | 25.97% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00135000 | 2024-04-18 11:21AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.06 | 0.00 | - | 26 | 2,888 | 54.10% |
| JNJ240426P00135000 | 2024-04-17 2:49PM EDT | 2024-04-26 | 0.08 | 0.01 | 0.06 | 0.00 | - | 2 | 90 | 25.49% |
| JNJ240503P00135000 | 2024-04-18 12:45PM EDT | 2024-05-03 | 0.16 | 0.06 | 0.16 | -0.05 | -23.81% | 64 | 24 | 22.95% |
| JNJ240510P00135000 | 2024-04-18 1:29PM EDT | 2024-05-10 | 0.28 | 0.19 | 0.30 | -0.09 | -24.32% | 5 | 46 | 22.12% |
| JNJ240517P00135000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.35 | -0.18 | -36.73% | 81 | 992 | 20.17% |
| JNJ240524P00135000 | 2024-04-18 3:16PM EDT | 2024-05-24 | 0.59 | 0.39 | 0.59 | -0.15 | -20.27% | 9 | 43 | 21.02% |
| JNJ240531P00135000 | 2024-04-18 12:19PM EDT | 2024-05-31 | 0.75 | 0.46 | 0.70 | -0.08 | -9.64% | 7 | 44 | 20.34% |
| JNJ240621P00135000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.97 | 0.79 | 1.00 | -0.25 | -20.49% | 206 | 3,443 | 18.87% |
| JNJ240719P00135000 | 2024-04-18 3:40PM EDT | 2024-07-19 | 1.62 | 1.45 | 1.57 | -0.13 | -7.43% | 62 | 921 | 18.75% |
| JNJ240920P00135000 | 2024-04-18 3:57PM EDT | 2024-09-20 | 2.72 | 2.62 | 2.81 | -0.28 | -9.33% | 24 | 502 | 18.84% |
| JNJ241018P00135000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 3.18 | 3.10 | 3.20 | -0.22 | -6.47% | 86 | 247 | 18.53% |
| JNJ250117P00135000 | 2024-04-18 12:20PM EDT | 2025-01-17 | 4.75 | 4.35 | 4.55 | -0.18 | -3.65% | 53 | 1,383 | 18.37% |
| JNJ250321P00135000 | 2024-04-16 10:49AM EDT | 2025-03-21 | 5.25 | 4.90 | 5.25 | 0.00 | - | 13 | 18 | 18.02% |
| JNJ250620P00135000 | 2024-04-18 11:54AM EDT | 2025-06-20 | 6.60 | 5.70 | 6.90 | -0.20 | -2.94% | 100 | 277 | 18.96% |
| JNJ260116P00135000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 8.65 | 7.20 | 8.50 | 0.00 | - | 4 | 122 | 17.85% |
© 2024 Yahoo. All rights reserved.