Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00150000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 749 | 872 | 1.56% |
| JNJ240503C00150000 | 2024-04-22 3:50PM EDT | 2024-05-03 | 1.18 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.78% |
| JNJ240510C00150000 | 2024-04-22 3:26PM EDT | 2024-05-10 | 1.77 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| JNJ240517C00150000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2,119 | 0 | 0.78% |
| JNJ240524C00150000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 2.12 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.78% |
| JNJ240531C00150000 | 2024-04-22 3:53PM EDT | 2024-05-31 | 2.33 | 0.00 | 0.00 | 0.00 | - | 175 | 667 | 0.39% |
| JNJ240621C00150000 | 2024-04-22 3:57PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,443 | 0 | 0.39% |
| JNJ240719C00150000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 287 | 894 | 0.39% |
| JNJ240920C00150000 | 2024-04-22 2:37PM EDT | 2024-09-20 | 6.78 | 0.00 | 0.00 | 0.00 | - | 67 | 515 | 0.20% |
| JNJ241018C00150000 | 2024-04-22 2:41PM EDT | 2024-10-18 | 7.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| JNJ250117C00150000 | 2024-04-22 3:48PM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 65 | 1,042 | 0.20% |
| JNJ250321C00150000 | 2024-04-22 3:53PM EDT | 2025-03-21 | 10.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| JNJ250620C00150000 | 2024-04-22 2:11PM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 703 | 0.20% |
| JNJ260116C00150000 | 2024-04-22 1:42PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00150000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 1.68 | 0.00 | 0.00 | 0.00 | - | 203 | 1,188 | 0.00% |
| JNJ240503P00150000 | 2024-04-22 3:44PM EDT | 2024-05-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 182 | 202 | 0.00% |
| JNJ240510P00150000 | 2024-04-22 3:53PM EDT | 2024-05-10 | 2.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ240517P00150000 | 2024-04-22 3:52PM EDT | 2024-05-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 776 | 2,753 | 0.00% |
| JNJ240524P00150000 | 2024-04-22 2:43PM EDT | 2024-05-24 | 2.96 | 0.00 | 0.00 | 0.00 | - | 13 | 929 | 0.00% |
| JNJ240531P00150000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 3.75 | 0.00 | 0.00 | 0.00 | - | 39 | 449 | 0.00% |
| JNJ240621P00150000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 3.97 | 0.00 | 0.00 | 0.00 | - | 166 | 8,543 | 0.00% |
| JNJ240719P00150000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 288 | 2,111 | 0.00% |
| JNJ240920P00150000 | 2024-04-22 2:22PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 233 | 1,596 | 0.00% |
| JNJ241018P00150000 | 2024-04-22 3:39PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 16 | 519 | 0.00% |
| JNJ250117P00150000 | 2024-04-22 1:43PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| JNJ250321P00150000 | 2024-04-22 11:25AM EDT | 2025-03-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00150000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ260116P00150000 | 2024-04-22 11:17AM EDT | 2026-01-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.