Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00165000 | 2024-04-26 2:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2 | 1,203 | 81.25% |
| JNJ240503C00165000 | 2024-04-23 3:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 38 | 1,438 | 38.28% |
| JNJ240510C00165000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 349 | 34.42% |
| JNJ240517C00165000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.08 | 0.00 | - | 14 | 6,783 | 24.71% |
| JNJ240524C00165000 | 2024-04-25 11:21AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.13 | 0.00 | - | 200 | 113 | 23.34% |
| JNJ240531C00165000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.11 | 0.02 | 0.10 | 0.00 | - | 4 | 110 | 20.02% |
| JNJ240621C00165000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 0.07 | 0.09 | 0.15 | -0.05 | -41.67% | 3 | 6,396 | 17.09% |
| JNJ240719C00165000 | 2024-04-26 1:57PM EDT | 2024-07-19 | 0.27 | 0.10 | 0.28 | -0.01 | -3.57% | 163 | 2,140 | 15.80% |
| JNJ240920C00165000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 0.75 | 0.65 | 0.77 | -0.07 | -8.54% | 14 | 1,845 | 15.28% |
| JNJ241018C00165000 | 2024-04-26 3:18PM EDT | 2024-10-18 | 1.22 | 0.92 | 1.21 | -0.10 | -7.58% | 14 | 457 | 16.03% |
| JNJ250117C00165000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 2.57 | 2.53 | 2.65 | -0.35 | -11.99% | 79 | 3,017 | 17.27% |
| JNJ250321C00165000 | 2024-04-26 12:23PM EDT | 2025-03-21 | 3.70 | 2.93 | 4.30 | -0.50 | -11.90% | 1 | 55 | 19.22% |
| JNJ250620C00165000 | 2024-04-25 1:46PM EDT | 2025-06-20 | 4.92 | 3.80 | 6.05 | -0.33 | -6.29% | 1 | 692 | 20.20% |
| JNJ260116C00165000 | 2024-04-25 3:13PM EDT | 2026-01-16 | 8.22 | 7.80 | 8.10 | 0.00 | - | 1 | 1,014 | 19.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00165000 | 2024-04-26 1:03PM EDT | 2024-04-26 | 18.66 | 18.70 | 19.95 | -2.14 | -10.29% | 4 | 0 | 163.28% |
| JNJ240503P00165000 | 2024-03-27 11:40AM EDT | 2024-05-03 | 8.68 | 18.65 | 20.00 | 0.00 | - | 2 | 0 | 57.72% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 2024-05-10 | 9.60 | 18.65 | 20.00 | 0.00 | - | 1 | 0 | 53.93% |
| JNJ240517P00165000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 18.75 | 18.55 | 20.65 | +0.70 | +3.88% | 287 | 24 | 51.81% |
| JNJ240524P00165000 | 2024-04-19 10:16AM EDT | 2024-05-24 | 19.20 | 18.45 | 20.20 | 0.00 | - | 2 | 809 | 40.85% |
| JNJ240621P00165000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 18.76 | 18.40 | 20.75 | 0.00 | - | 8 | 2,341 | 32.83% |
| JNJ240719P00165000 | 2024-04-12 10:28AM EDT | 2024-07-19 | 17.59 | 18.35 | 20.75 | 0.00 | - | 2 | 141 | 26.89% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 2024-09-20 | 16.50 | 18.80 | 20.90 | 0.00 | - | 1 | 228 | 20.97% |
| JNJ241018P00165000 | 2024-04-26 11:50AM EDT | 2024-10-18 | 19.10 | 19.45 | 21.55 | +4.85 | +34.04% | 1 | 10 | 21.42% |
| JNJ250117P00165000 | 2024-04-25 12:10PM EDT | 2025-01-17 | 19.65 | 19.80 | 20.45 | 0.00 | - | 1 | 2,209 | 14.29% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 2025-03-21 | 14.35 | 19.10 | 21.80 | 0.00 | - | 1 | 1 | 16.25% |
| JNJ250620P00165000 | 2024-04-17 12:19PM EDT | 2025-06-20 | 22.50 | 18.55 | 23.50 | 0.00 | - | 11 | 1,515 | 17.69% |
| JNJ260116P00165000 | 2024-04-12 3:06PM EDT | 2026-01-16 | 21.88 | 19.60 | 23.50 | 0.00 | - | 1 | 838 | 14.46% |
© 2024 Yahoo. All rights reserved.