Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00140000 | 2024-04-22 11:29AM EDT | 2024-05-03 | 9.53 | 5.25 | 6.55 | 0.00 | - | 3 | 8 | 28.81% |
| JNJ240510C00140000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 7.75 | 6.50 | 6.85 | 0.00 | - | 1 | 55 | 24.68% |
| JNJ240517C00140000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 7.39 | 5.35 | 7.10 | -2.16 | -22.62% | 2 | 202 | 22.73% |
| JNJ240524C00140000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 7.80 | 6.10 | 7.25 | 0.00 | - | 1 | 40 | 20.96% |
| JNJ240531C00140000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 7.75 | 6.15 | 7.25 | 0.00 | - | 1 | 14 | 18.75% |
| JNJ240621C00140000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 8.40 | 5.85 | 8.50 | 0.00 | - | 1 | 778 | 21.56% |
| JNJ240719C00140000 | 2024-04-25 1:58PM EDT | 2024-07-19 | 9.82 | 7.80 | 8.95 | 0.00 | - | 11 | 105 | 19.45% |
| JNJ240920C00140000 | 2024-04-26 2:25PM EDT | 2024-09-20 | 10.60 | 9.55 | 10.65 | -0.75 | -6.61% | 1 | 180 | 19.79% |
| JNJ241018C00140000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 11.94 | 10.15 | 11.45 | 0.00 | - | 2 | 176 | 20.27% |
| JNJ250117C00140000 | 2024-04-26 11:57AM EDT | 2025-01-17 | 13.25 | 12.30 | 15.25 | -3.30 | -19.94% | 4 | 393 | 24.52% |
| JNJ250321C00140000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 15.25 | 13.20 | 16.40 | -0.25 | -1.61% | 1 | 32 | 24.22% |
| JNJ250620C00140000 | 2024-04-25 3:03PM EDT | 2025-06-20 | 17.44 | 15.45 | 18.90 | 0.00 | - | 8 | 105 | 25.61% |
| JNJ260116C00140000 | 2024-04-22 3:18PM EDT | 2026-01-16 | 21.60 | 19.05 | 19.80 | 0.00 | - | 2 | 49 | 22.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00140000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 100 | 905 | 18.95% |
| JNJ240510P00140000 | 2024-04-26 3:14PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.46 | -0.07 | -23.33% | 9 | 191 | 21.14% |
| JNJ240517P00140000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 0.38 | 0.40 | 0.51 | -0.07 | -15.56% | 95 | 1,803 | 17.87% |
| JNJ240524P00140000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 0.78 | 0.75 | 0.94 | 0.00 | - | 31 | 145 | 19.53% |
| JNJ240531P00140000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 0.92 | 0.93 | 1.00 | 0.00 | - | 3 | 201 | 17.92% |
| JNJ240621P00140000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 1.43 | 1.40 | 1.48 | +0.06 | +4.38% | 190 | 3,855 | 16.93% |
| JNJ240719P00140000 | 2024-04-26 2:52PM EDT | 2024-07-19 | 2.05 | 2.07 | 2.18 | +0.07 | +3.54% | 37 | 1,023 | 16.86% |
| JNJ240920P00140000 | 2024-04-26 1:35PM EDT | 2024-09-20 | 3.50 | 3.45 | 4.55 | +0.29 | +9.03% | 72 | 952 | 19.92% |
| JNJ241018P00140000 | 2024-04-26 1:11PM EDT | 2024-10-18 | 3.88 | 3.90 | 4.10 | +0.03 | +0.78% | 6 | 272 | 17.05% |
| JNJ250117P00140000 | 2024-04-26 2:04PM EDT | 2025-01-17 | 5.40 | 5.45 | 5.70 | 0.00 | - | 6 | 1,961 | 17.30% |
| JNJ250321P00140000 | 2024-04-25 3:50PM EDT | 2025-03-21 | 6.20 | 6.35 | 7.45 | 0.00 | - | 2 | 154 | 18.92% |
| JNJ250620P00140000 | 2024-04-25 1:14PM EDT | 2025-06-20 | 7.43 | 6.05 | 8.40 | 0.00 | - | 2 | 664 | 18.34% |
| JNJ260116P00140000 | 2024-04-25 12:59PM EDT | 2026-01-16 | 9.45 | 8.60 | 9.85 | 0.00 | - | 18 | 1,209 | 16.97% |
© 2024 Yahoo. All rights reserved.