Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 27.70 | 27.65 | 30.75 | 0.00 | - | 1 | 20 | 83.55% |
| JNJ240531C00120000 | 2024-04-29 9:40AM EDT | 2024-05-31 | 27.25 | 27.85 | 30.85 | 0.00 | - | 1 | 1 | 57.32% |
| JNJ240621C00120000 | 2024-02-13 2:32PM EDT | 2024-06-21 | 37.57 | 39.50 | 42.45 | 0.00 | - | 1 | 65 | 128.67% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 2024-07-19 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 114.15% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 2024-09-20 | 25.65 | 27.80 | 31.65 | 0.00 | - | 4 | 14 | 37.84% |
| JNJ241018C00120000 | 2024-04-29 2:44PM EDT | 2024-10-18 | 28.00 | 29.05 | 30.55 | 0.00 | - | 2 | 3 | 29.32% |
| JNJ250117C00120000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 28.80 | 30.15 | 32.00 | 0.00 | - | 2 | 43 | 28.82% |
| JNJ250321C00120000 | 2024-05-01 12:50PM EDT | 2025-03-21 | 34.26 | 30.70 | 33.55 | 0.00 | - | 2 | 37 | 30.21% |
| JNJ250620C00120000 | 2024-05-02 2:03PM EDT | 2025-06-20 | 33.55 | 32.15 | 34.35 | 0.00 | - | 2 | 132 | 28.52% |
| JNJ260116C00120000 | 2024-04-30 3:45PM EDT | 2026-01-16 | 32.00 | 33.95 | 35.45 | 0.00 | - | 1 | 61 | 25.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.55 | 0.00 | - | 20 | 16 | 136.33% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 2024-05-17 | 0.65 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 89.01% |
| JNJ240531P00120000 | 2024-04-18 10:21AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 2 | 51.61% |
| JNJ240621P00120000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.32 | -0.05 | -50.00% | 8 | 774 | 36.23% |
| JNJ240719P00120000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 273 | 34.28% |
| JNJ240920P00120000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 0.42 | 0.19 | 0.84 | 0.00 | - | 5 | 81 | 25.83% |
| JNJ241018P00120000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 0.61 | 0.47 | 0.52 | 0.00 | - | 1 | 748 | 21.00% |
| JNJ250117P00120000 | 2024-05-07 12:08PM EDT | 2025-01-17 | 1.17 | 1.13 | 1.67 | -0.13 | -10.00% | 15 | 2,783 | 22.87% |
| JNJ250321P00120000 | 2024-05-07 2:18PM EDT | 2025-03-21 | 1.58 | 1.34 | 1.70 | -0.12 | -7.06% | 16 | 25 | 20.59% |
| JNJ250620P00120000 | 2024-04-25 1:45PM EDT | 2025-06-20 | 2.90 | 2.21 | 2.63 | 0.00 | - | 277 | 427 | 21.00% |
| JNJ260116P00120000 | 2024-05-07 11:34AM EDT | 2026-01-16 | 3.80 | 3.75 | 4.00 | -0.12 | -3.06% | 12 | 285 | 20.03% |
© 2024 Yahoo. All rights reserved.