Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.22 | 0.00 | - | 120 | 136 | 65.82% |
| JNJ240517C00170000 | 2024-05-06 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,712 | 28.91% |
| JNJ240524C00170000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.02 | 0.00 | - | 31 | 143 | 24.61% |
| JNJ240531C00170000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.39 | -0.03 | -50.00% | 2 | 497 | 33.50% |
| JNJ240621C00170000 | 2024-05-07 1:38PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 8,188 | 16.70% |
| JNJ240719C00170000 | 2024-05-07 11:16AM EDT | 2024-07-19 | 0.21 | 0.09 | 0.20 | +0.06 | +40.00% | 15 | 4,416 | 16.99% |
| JNJ240920C00170000 | 2024-05-07 11:09AM EDT | 2024-09-20 | 0.47 | 0.45 | 0.56 | -0.03 | -6.00% | 43 | 1,179 | 15.58% |
| JNJ241018C00170000 | 2024-05-07 11:33AM EDT | 2024-10-18 | 0.77 | 0.78 | 0.83 | -0.03 | -3.75% | 1 | 1,148 | 15.72% |
| JNJ250117C00170000 | 2024-05-07 11:06AM EDT | 2025-01-17 | 1.87 | 1.85 | 1.91 | -0.06 | -3.11% | 10 | 3,916 | 16.36% |
| JNJ250321C00170000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 2.65 | 1.14 | 3.15 | 0.00 | - | 1 | 23 | 17.75% |
| JNJ250620C00170000 | 2024-05-07 10:02AM EDT | 2025-06-20 | 4.10 | 2.38 | 4.10 | -0.05 | -1.20% | 1 | 327 | 17.55% |
| JNJ260116C00170000 | 2024-05-06 3:12PM EDT | 2026-01-16 | 6.90 | 5.90 | 7.15 | 0.00 | - | 2 | 163 | 18.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 22.15 | 19.95 | 23.05 | 0.00 | - | 1 | 0 | 78.03% |
| JNJ240517P00170000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 18.87 | 21.05 | 21.40 | 0.00 | - | 4 | 0 | 43.26% |
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 2024-05-24 | 20.80 | 20.25 | 22.80 | 0.00 | - | - | 618 | 57.84% |
| JNJ240621P00170000 | 2024-05-06 12:20PM EDT | 2024-06-21 | 22.95 | 20.65 | 22.35 | 0.00 | - | 5 | 442 | 32.56% |
| JNJ240719P00170000 | 2024-05-07 12:21PM EDT | 2024-07-19 | 21.80 | 21.45 | 23.80 | +0.80 | +3.81% | 10 | 112 | 34.05% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 2024-09-20 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 0.00% |
| JNJ241018P00170000 | 2024-04-16 10:06AM EDT | 2024-10-18 | 26.37 | 20.20 | 23.80 | 0.00 | - | 13 | 112 | 22.82% |
| JNJ250117P00170000 | 2024-04-16 10:55AM EDT | 2025-01-17 | 25.45 | 22.00 | 23.90 | 0.00 | - | 1 | 2,700 | 18.60% |
| JNJ250321P00170000 | 2024-04-16 10:06AM EDT | 2025-03-21 | 26.57 | 20.30 | 24.20 | 0.00 | - | - | 13 | 17.39% |
| JNJ250620P00170000 | 2024-05-01 1:33PM EDT | 2025-06-20 | 21.05 | 22.45 | 23.00 | 0.00 | - | 1 | 120 | 12.66% |
| JNJ260116P00170000 | 2024-05-03 9:38AM EDT | 2026-01-16 | 24.01 | 22.40 | 24.25 | 0.00 | - | 6 | 81 | 12.57% |
© 2024 Yahoo. All rights reserved.