Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00145000 | 2024-05-10 12:35PM EDT | 2024-05-10 | 4.47 | 2.95 | 6.95 | -0.17 | -3.66% | 5 | 957 | 130.86% |
| JNJ240517C00145000 | 2024-05-10 2:16PM EDT | 2024-05-17 | 4.75 | 4.10 | 6.15 | -0.15 | -3.06% | 74 | 2,036 | 35.55% |
| JNJ240524C00145000 | 2024-05-08 10:19AM EDT | 2024-05-24 | 4.56 | 3.40 | 5.95 | 0.00 | - | 7 | 504 | 23.88% |
| JNJ240531C00145000 | 2024-05-10 2:55PM EDT | 2024-05-31 | 4.82 | 3.10 | 6.85 | +0.17 | +3.66% | 15 | 325 | 27.11% |
| JNJ240607C00145000 | 2024-05-10 10:16AM EDT | 2024-06-07 | 5.10 | 3.25 | 6.15 | -0.15 | -2.86% | 1 | 23 | 18.67% |
| JNJ240614C00145000 | 2024-05-10 12:39PM EDT | 2024-06-14 | 5.15 | 4.10 | 6.85 | -0.34 | -6.19% | 7 | 1 | 21.19% |
| JNJ240621C00145000 | 2024-05-10 1:46PM EDT | 2024-06-21 | 5.40 | 5.55 | 5.85 | -0.20 | -3.57% | 37 | 2,698 | 13.45% |
| JNJ240628C00145000 | 2024-05-09 9:35AM EDT | 2024-06-28 | 5.75 | 3.90 | 6.25 | 0.00 | - | 2 | 2 | 14.77% |
| JNJ240719C00145000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 7.10 | 6.25 | 7.15 | -0.25 | -3.40% | 30 | 985 | 16.38% |
| JNJ240920C00145000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 8.59 | 7.70 | 9.80 | 0.00 | - | 1 | 169 | 19.86% |
| JNJ241018C00145000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 9.69 | 7.95 | 10.55 | +0.16 | +1.68% | 4 | 253 | 20.04% |
| JNJ250117C00145000 | 2024-05-10 10:11AM EDT | 2025-01-17 | 11.51 | 11.55 | 12.00 | -0.49 | -4.08% | 3 | 628 | 19.08% |
| JNJ250321C00145000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 12.50 | 11.65 | 15.50 | 0.00 | - | 1 | 26 | 23.60% |
| JNJ250620C00145000 | 2024-05-08 12:11PM EDT | 2025-06-20 | 14.70 | 14.65 | 17.50 | 0.00 | - | 1 | 167 | 24.07% |
| JNJ260116C00145000 | 2024-05-07 3:18PM EDT | 2026-01-16 | 17.55 | 17.10 | 18.60 | 0.00 | - | 2 | 226 | 21.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00145000 | 2024-05-10 3:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 648 | 28.91% |
| JNJ240517P00145000 | 2024-05-10 12:48PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 50 | 2,069 | 14.80% |
| JNJ240524P00145000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.37 | 0.31 | 0.49 | -0.03 | -7.50% | 30 | 536 | 17.51% |
| JNJ240531P00145000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 0.56 | 0.47 | 0.80 | -0.03 | -5.08% | 5 | 1,265 | 17.55% |
| JNJ240607P00145000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 0.75 | 0.61 | 0.96 | -0.08 | -9.64% | 22 | 163 | 16.55% |
| JNJ240614P00145000 | 2024-05-10 12:26PM EDT | 2024-06-14 | 0.87 | 0.76 | 1.01 | -0.44 | -33.59% | 15 | 73 | 15.21% |
| JNJ240621P00145000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 0.98 | 0.97 | 1.02 | -0.08 | -7.55% | 354 | 5,515 | 13.98% |
| JNJ240719P00145000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 1.95 | 1.75 | 1.82 | +0.02 | +1.04% | 42 | 2,925 | 14.57% |
| JNJ240920P00145000 | 2024-05-10 12:45PM EDT | 2024-09-20 | 3.35 | 3.10 | 3.25 | 0.00 | - | 13 | 1,895 | 15.02% |
| JNJ241018P00145000 | 2024-05-10 1:47PM EDT | 2024-10-18 | 3.90 | 3.60 | 3.75 | -0.05 | -1.27% | 11 | 1,676 | 15.02% |
| JNJ250117P00145000 | 2024-05-10 2:28PM EDT | 2025-01-17 | 5.40 | 5.10 | 5.30 | -0.05 | -0.92% | 56 | 2,828 | 15.34% |
| JNJ250321P00145000 | 2024-05-08 11:50AM EDT | 2025-03-21 | 6.60 | 6.10 | 8.20 | 0.00 | - | 1 | 89 | 19.17% |
| JNJ250620P00145000 | 2024-05-10 1:55PM EDT | 2025-06-20 | 7.49 | 7.20 | 9.75 | -0.51 | -6.38% | 1 | 609 | 19.44% |
| JNJ260116P00145000 | 2024-05-09 1:18PM EDT | 2026-01-16 | 9.77 | 9.40 | 10.85 | 0.00 | - | 2 | 738 | 17.26% |
© 2024 Yahoo. All rights reserved.