Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00135000 | 2024-04-26 2:23PM EDT | 135.00 | 11.88 | 13.00 | 14.95 | 0.00 | - | 1 | 30 | 35.11% |
| JNJ240524C00140000 | 2024-05-01 10:32AM EDT | 140.00 | 10.30 | 7.80 | 10.00 | 0.00 | - | 4 | 39 | 26.22% |
| JNJ240524C00145000 | 2024-05-03 3:40PM EDT | 145.00 | 4.88 | 4.40 | 5.20 | -2.32 | -32.22% | 203 | 263 | 17.81% |
| JNJ240524C00150000 | 2024-05-03 3:01PM EDT | 150.00 | 1.50 | 0.80 | 1.72 | -0.53 | -26.11% | 64 | 734 | 14.42% |
| JNJ240524C00155000 | 2024-05-03 3:49PM EDT | 155.00 | 0.36 | 0.35 | 0.40 | -0.07 | -16.28% | 290 | 751 | 14.80% |
| JNJ240524C00160000 | 2024-05-03 1:45PM EDT | 160.00 | 0.09 | 0.05 | 0.12 | -0.05 | -35.71% | 372 | 1,835 | 17.14% |
| JNJ240524C00165000 | 2024-05-01 10:04AM EDT | 165.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 3 | 151 | 26.86% |
| JNJ240524C00170000 | 2024-05-01 2:41PM EDT | 170.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 31 | 143 | 27.25% |
| JNJ240524C00175000 | 2024-05-02 10:43AM EDT | 175.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 11 | 56.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00125000 | 2024-04-25 1:53PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 44.73% |
| JNJ240524P00130000 | 2024-05-02 1:08PM EDT | 130.00 | 0.07 | 0.02 | 0.32 | 0.00 | - | 2 | 27 | 37.06% |
| JNJ240524P00135000 | 2024-05-03 3:12PM EDT | 135.00 | 0.15 | 0.06 | 0.18 | +0.08 | +114.29% | 5 | 66 | 25.44% |
| JNJ240524P00140000 | 2024-05-03 11:54AM EDT | 140.00 | 0.29 | 0.19 | 0.26 | +0.03 | +11.54% | 8 | 148 | 19.43% |
| JNJ240524P00145000 | 2024-05-03 3:54PM EDT | 145.00 | 0.80 | 0.68 | 0.83 | -0.11 | -12.09% | 46 | 452 | 16.91% |
| JNJ240524P00150000 | 2024-05-02 3:05PM EDT | 150.00 | 3.90 | 2.66 | 3.35 | +1.16 | +42.34% | 9 | 973 | 20.75% |
| JNJ240524P00155000 | 2024-05-02 3:05PM EDT | 155.00 | 6.39 | 5.45 | 7.90 | 0.00 | - | 2 | 711 | 30.66% |
| JNJ240524P00160000 | 2024-05-02 3:27PM EDT | 160.00 | 11.25 | 10.25 | 12.15 | 0.00 | - | 2 | 742 | 34.38% |
| JNJ240524P00165000 | 2024-04-30 9:52AM EDT | 165.00 | 19.40 | 14.85 | 18.15 | 0.00 | - | 1 | 810 | 52.77% |
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 170.00 | 20.80 | 20.25 | 23.50 | 0.00 | - | - | 618 | 64.67% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 175.00 | 24.50 | 25.30 | 28.35 | 0.00 | - | - | 1 | 53.83% |
© 2024 Yahoo. All rights reserved.