Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00135000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 19.21 | 16.55 | 20.25 | 0.00 | - | 175 | 0 | 148.24% |
| JNJ240621C00135000 | 2024-05-20 2:17PM EDT | 2024-06-21 | 17.70 | 17.15 | 20.70 | 0.00 | - | 1 | 4 | 50.20% |
| JNJ240719C00135000 | 2024-05-16 10:24AM EDT | 2024-07-19 | 18.57 | 17.95 | 21.20 | 0.00 | - | 1 | 25 | 39.48% |
| JNJ240920C00135000 | 2024-05-20 10:11AM EDT | 2024-09-20 | 19.21 | 18.75 | 21.35 | 0.00 | - | 1 | 14 | 28.08% |
| JNJ241018C00135000 | 2024-05-08 9:38AM EDT | 2024-10-18 | 17.30 | 19.90 | 22.60 | 0.00 | - | 56 | 203 | 29.76% |
| JNJ250117C00135000 | 2024-05-22 9:47AM EDT | 2025-01-17 | 21.12 | 22.45 | 23.90 | -0.58 | -2.67% | 1 | 126 | 26.89% |
| JNJ250321C00135000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 19.88 | 22.35 | 25.75 | 0.00 | - | 2 | 30 | 28.06% |
| JNJ250620C00135000 | 2024-05-17 1:57PM EDT | 2025-06-20 | 25.02 | 24.55 | 25.50 | 0.00 | - | 10 | 88 | 24.13% |
| JNJ260116C00135000 | 2024-05-21 1:33PM EDT | 2026-01-16 | 25.90 | 26.95 | 30.10 | 0.00 | - | 1 | 69 | 26.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00135000 | 2024-05-22 11:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 87 | 70.31% |
| JNJ240531P00135000 | 2024-05-16 2:27PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.16 | 0.00 | - | 879 | 884 | 43.85% |
| JNJ240607P00135000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 35 | 42.87% |
| JNJ240614P00135000 | 2024-05-20 11:39AM EDT | 2024-06-14 | 0.08 | 0.01 | 0.30 | 0.00 | - | 1 | 8 | 32.03% |
| JNJ240621P00135000 | 2024-05-22 3:00PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 23 | 7,354 | 24.61% |
| JNJ240719P00135000 | 2024-05-22 3:06PM EDT | 2024-07-19 | 0.15 | 0.08 | 0.37 | -0.11 | -42.31% | 10 | 1,150 | 21.41% |
| JNJ240816P00135000 | 2024-05-21 3:06PM EDT | 2024-08-16 | 0.40 | 0.24 | 0.55 | 0.00 | - | 206 | 217 | 19.41% |
| JNJ240920P00135000 | 2024-05-21 1:39PM EDT | 2024-09-20 | 0.53 | 0.40 | 0.61 | -0.21 | -28.38% | 1 | 574 | 16.82% |
| JNJ241018P00135000 | 2024-05-21 3:32PM EDT | 2024-10-18 | 1.03 | 0.73 | 1.81 | 0.00 | - | 78 | 405 | 21.22% |
| JNJ250117P00135000 | 2024-05-22 2:20PM EDT | 2025-01-17 | 1.75 | 1.60 | 1.82 | -0.25 | -12.50% | 27 | 1,467 | 16.78% |
| JNJ250321P00135000 | 2024-05-22 11:54AM EDT | 2025-03-21 | 2.35 | 2.23 | 2.84 | -0.40 | -14.55% | 2 | 395 | 17.77% |
| JNJ250620P00135000 | 2024-05-20 1:56PM EDT | 2025-06-20 | 3.55 | 2.51 | 3.40 | 0.00 | - | 100 | 460 | 16.85% |
| JNJ260116P00135000 | 2024-05-22 3:47PM EDT | 2026-01-16 | 5.25 | 5.00 | 5.45 | -0.61 | -10.41% | 10 | 208 | 17.07% |
© 2024 Yahoo. All rights reserved.