Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240614C00140000 | 2024-05-17 12:44PM EDT | 140.00 | 14.30 | 12.50 | 14.75 | 0.00 | - | 10 | 0 | 45.92% |
| JNJ240614C00145000 | 2024-05-20 1:38PM EDT | 145.00 | 7.65 | 7.80 | 8.60 | -1.55 | -16.85% | 1 | 1 | 26.05% |
| JNJ240614C00150000 | 2024-05-20 10:50AM EDT | 150.00 | 3.95 | 3.70 | 3.85 | -0.87 | -18.05% | 24 | 50 | 16.64% |
| JNJ240614C00155000 | 2024-05-20 2:31PM EDT | 155.00 | 1.10 | 1.07 | 1.15 | -0.52 | -32.10% | 24 | 1,167 | 14.20% |
| JNJ240614C00160000 | 2024-05-20 12:56PM EDT | 160.00 | 0.25 | 0.11 | 0.32 | -0.15 | -37.50% | 34 | 850 | 15.19% |
| JNJ240614C00165000 | 2024-05-20 12:06PM EDT | 165.00 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 5 | 64 | 17.19% |
| JNJ240614C00170000 | 2024-05-20 10:19AM EDT | 170.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 35 | 19.53% |
| JNJ240614C00175000 | 2024-05-20 9:59AM EDT | 175.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 394 | 23.15% |
| JNJ240614C00185000 | 2024-05-06 11:06AM EDT | 185.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | - | 5 | 45.31% |
| JNJ240614C00190000 | 2024-05-08 2:54PM EDT | 190.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | - | 1 | 50.05% |
| JNJ240614C00195000 | 2024-05-08 3:13PM EDT | 195.00 | 0.02 | 0.00 | 2.01 | 0.00 | - | - | 26 | 64.82% |
| JNJ240614C00200000 | 2024-05-16 9:30AM EDT | 200.00 | 2.50 | 0.00 | 0.25 | 0.00 | - | 8 | 5 | 53.08% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240614P00100000 | 2024-05-15 2:54PM EDT | 100.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 10 | 72.27% |
| JNJ240614P00130000 | 2024-05-09 3:36PM EDT | 130.00 | 0.17 | 0.01 | 0.27 | 0.00 | - | 4 | 0 | 35.50% |
| JNJ240614P00135000 | 2024-05-16 10:28AM EDT | 135.00 | 0.08 | 0.01 | 0.26 | +0.05 | +166.67% | 1 | 7 | 28.17% |
| JNJ240614P00140000 | 2024-05-17 10:04AM EDT | 140.00 | 0.11 | 0.01 | 0.31 | 0.00 | - | 2 | 60 | 22.07% |
| JNJ240614P00145000 | 2024-05-20 12:52PM EDT | 145.00 | 0.20 | 0.24 | 0.29 | -0.04 | -16.67% | 8 | 115 | 14.36% |
| JNJ240614P00150000 | 2024-05-20 1:18PM EDT | 150.00 | 0.90 | 0.94 | 1.02 | +0.06 | +7.14% | 33 | 50 | 11.72% |
| JNJ240614P00155000 | 2024-05-10 1:59PM EDT | 155.00 | 6.80 | 3.30 | 3.45 | 0.00 | - | - | 2 | 9.72% |
| JNJ240614P00160000 | 2024-05-17 3:31PM EDT | 160.00 | 6.99 | 7.40 | 7.95 | 0.00 | - | 1 | 1 | 9.82% |
© 2024 Yahoo. All rights reserved.