Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816C00115000 | 2024-05-24 10:35AM EDT | 115.00 | 34.75 | 30.05 | 33.55 | 0.00 | - | 2 | 0 | 60.30% |
| JNJ240816C00120000 | 2024-05-31 11:33AM EDT | 120.00 | 28.30 | 25.00 | 27.60 | 0.00 | - | 21 | 26 | 46.00% |
| JNJ240816C00125000 | 2024-06-07 2:07PM EDT | 125.00 | 23.85 | 21.40 | 22.20 | 0.00 | - | 1 | 1 | 36.26% |
| JNJ240816C00130000 | 2024-06-13 9:38AM EDT | 130.00 | 16.10 | 16.90 | 17.45 | 0.00 | - | 1 | 2 | 31.35% |
| JNJ240816C00135000 | 2024-06-12 3:41PM EDT | 135.00 | 12.39 | 11.65 | 12.80 | 0.00 | - | 7 | 10 | 26.45% |
| JNJ240816C00140000 | 2024-06-14 1:10PM EDT | 140.00 | 8.40 | 8.40 | 9.45 | -0.25 | -2.89% | 101 | 71 | 26.62% |
| JNJ240816C00145000 | 2024-06-14 3:35PM EDT | 145.00 | 5.05 | 4.95 | 5.15 | +0.05 | +1.00% | 6 | 1,267 | 20.25% |
| JNJ240816C00150000 | 2024-06-14 2:22PM EDT | 150.00 | 2.54 | 2.63 | 2.70 | -0.09 | -3.42% | 13 | 914 | 18.74% |
| JNJ240816C00155000 | 2024-06-14 3:30PM EDT | 155.00 | 1.22 | 1.19 | 1.25 | -0.05 | -3.94% | 71 | 1,948 | 17.98% |
| JNJ240816C00160000 | 2024-06-14 3:47PM EDT | 160.00 | 0.53 | 0.43 | 0.56 | +0.04 | +8.16% | 63 | 2,289 | 18.02% |
| JNJ240816C00165000 | 2024-06-14 2:00PM EDT | 165.00 | 0.22 | 0.22 | 0.26 | -0.01 | -4.35% | 23 | 510 | 18.56% |
| JNJ240816C00170000 | 2024-06-14 2:02PM EDT | 170.00 | 0.11 | 0.08 | 1.39 | -0.02 | -15.38% | 12 | 460 | 33.05% |
| JNJ240816C00175000 | 2024-06-05 3:28PM EDT | 175.00 | 0.12 | 0.03 | 1.34 | 0.00 | - | 3 | 90 | 36.72% |
| JNJ240816C00180000 | 2024-06-14 11:31AM EDT | 180.00 | 0.10 | 0.02 | 0.15 | -0.02 | -16.67% | 1 | 9 | 25.68% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816P00095000 | 2024-06-11 10:29AM EDT | 95.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | - | 10 | 62.55% |
| JNJ240816P00110000 | 2024-05-31 10:25AM EDT | 110.00 | 0.06 | 0.00 | 2.16 | 0.00 | - | 10 | 10 | 50.05% |
| JNJ240816P00120000 | 2024-06-14 12:32PM EDT | 120.00 | 0.15 | 0.05 | 0.35 | -0.05 | -25.00% | 1 | 14 | 28.71% |
| JNJ240816P00125000 | 2024-06-14 12:00PM EDT | 125.00 | 0.18 | 0.09 | 1.47 | -0.12 | -40.00% | 2 | 32 | 34.83% |
| JNJ240816P00130000 | 2024-06-14 12:32PM EDT | 130.00 | 0.39 | 0.28 | 0.48 | -0.03 | -7.14% | 3 | 667 | 20.24% |
| JNJ240816P00135000 | 2024-06-14 11:58AM EDT | 135.00 | 0.83 | 0.73 | 0.80 | -0.02 | -2.35% | 18 | 3,664 | 17.54% |
| JNJ240816P00140000 | 2024-06-14 3:52PM EDT | 140.00 | 1.69 | 1.57 | 1.64 | -0.03 | -1.74% | 29 | 3,220 | 15.99% |
| JNJ240816P00145000 | 2024-06-14 3:13PM EDT | 145.00 | 3.30 | 3.15 | 3.30 | 0.00 | - | 39 | 1,545 | 14.81% |
| JNJ240816P00150000 | 2024-06-14 10:23AM EDT | 150.00 | 6.40 | 5.70 | 6.00 | +0.63 | +10.92% | 3 | 631 | 13.49% |
| JNJ240816P00155000 | 2024-06-13 10:12AM EDT | 155.00 | 10.50 | 9.15 | 9.90 | 0.00 | - | 8 | 189 | 12.64% |
| JNJ240816P00160000 | 2024-06-12 3:58PM EDT | 160.00 | 14.50 | 13.15 | 14.65 | 0.00 | - | 3 | 7 | 13.99% |
| JNJ240816P00165000 | 2024-05-20 2:32PM EDT | 165.00 | 12.64 | 19.40 | 19.75 | 0.00 | - | - | 0 | 19.02% |
| JNJ240816P00170000 | 2024-05-23 2:33PM EDT | 170.00 | 20.06 | 23.75 | 24.75 | 0.00 | - | - | 0 | 22.46% |
| JNJ240816P00180000 | 2024-05-23 2:37PM EDT | 180.00 | 29.64 | 33.85 | 35.95 | 0.00 | - | - | 0 | 41.76% |
© 2024 Yahoo. All rights reserved.