Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531C00110000 | 2024-04-24 11:05AM EDT | 110.00 | 38.00 | 38.05 | 40.35 | 0.00 | - | - | 1 | 79.83% |
| JNJ240531C00120000 | 2024-04-29 9:40AM EDT | 120.00 | 27.25 | 27.70 | 30.40 | 0.00 | - | 1 | 1 | 62.31% |
| JNJ240531C00125000 | 2024-04-16 3:06PM EDT | 125.00 | 20.85 | 22.65 | 26.05 | 0.00 | - | - | 10 | 61.43% |
| JNJ240531C00140000 | 2024-05-02 11:29AM EDT | 140.00 | 10.40 | 8.40 | 10.40 | 0.00 | - | 1 | 14 | 26.61% |
| JNJ240531C00145000 | 2024-05-03 2:26PM EDT | 145.00 | 5.10 | 3.05 | 6.20 | +0.45 | +9.68% | 6 | 324 | 22.62% |
| JNJ240531C00150000 | 2024-05-03 2:37PM EDT | 150.00 | 1.73 | 1.76 | 2.06 | -0.50 | -22.42% | 38 | 810 | 14.56% |
| JNJ240531C00155000 | 2024-05-03 2:23PM EDT | 155.00 | 0.62 | 0.40 | 1.11 | +0.07 | +12.73% | 84 | 2,748 | 18.97% |
| JNJ240531C00160000 | 2024-05-03 3:10PM EDT | 160.00 | 0.12 | 0.09 | 0.16 | +0.01 | +9.09% | 43 | 1,523 | 15.75% |
| JNJ240531C00165000 | 2024-05-01 10:08AM EDT | 165.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 17 | 120 | 21.78% |
| JNJ240531C00170000 | 2024-05-01 3:30PM EDT | 170.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 498 | 497 | 42.46% |
| JNJ240531C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 50 | 30.57% |
| JNJ240531C00200000 | 2024-05-02 2:21PM EDT | 200.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 54.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531P00120000 | 2024-04-18 10:21AM EDT | 120.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | - | 2 | 53.96% |
| JNJ240531P00125000 | 2024-04-29 10:21AM EDT | 125.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 1 | 6 | 55.49% |
| JNJ240531P00130000 | 2024-05-01 11:22AM EDT | 130.00 | 0.05 | 0.01 | 0.70 | 0.00 | - | 30 | 66 | 38.79% |
| JNJ240531P00135000 | 2024-05-03 1:33PM EDT | 135.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 93 | 22.51% |
| JNJ240531P00140000 | 2024-05-03 3:48PM EDT | 140.00 | 0.34 | 0.29 | 0.39 | -0.03 | -8.11% | 19 | 206 | 18.73% |
| JNJ240531P00145000 | 2024-05-03 3:12PM EDT | 145.00 | 1.05 | 0.91 | 1.16 | -0.15 | -12.50% | 26 | 1,132 | 17.16% |
| JNJ240531P00150000 | 2024-05-03 3:33PM EDT | 150.00 | 3.21 | 2.95 | 3.20 | +0.31 | +10.69% | 8 | 445 | 17.07% |
| JNJ240531P00155000 | 2024-05-03 3:33PM EDT | 155.00 | 7.06 | 6.70 | 8.65 | +1.98 | +38.98% | 1 | 75 | 31.54% |
| JNJ240531P00160000 | 2024-05-02 9:42AM EDT | 160.00 | 10.80 | 11.05 | 13.45 | 0.00 | - | 1 | 13 | 39.70% |
© 2024 Yahoo. All rights reserved.