Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00140000 | 2024-04-24 11:17AM EDT | 2024-04-26 | 7.65 | 6.15 | 7.65 | 0.00 | - | 1 | 30 | 78.81% |
| JNJ240503C00140000 | 2024-04-22 11:29AM EDT | 2024-05-03 | 9.53 | 6.95 | 7.30 | 0.00 | - | 3 | 8 | 31.49% |
| JNJ240510C00140000 | 2024-04-22 9:55AM EDT | 2024-05-10 | 8.60 | 7.30 | 7.45 | 0.00 | - | 1 | 55 | 25.49% |
| JNJ240517C00140000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 9.55 | 7.55 | 7.80 | 0.00 | - | 231 | 202 | 24.63% |
| JNJ240524C00140000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 9.40 | 7.00 | 7.80 | 0.00 | - | 12 | 39 | 21.57% |
| JNJ240531C00140000 | 2024-04-19 2:03PM EDT | 2024-05-31 | 8.40 | 7.60 | 8.10 | 0.00 | - | 3 | 13 | 21.55% |
| JNJ240621C00140000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 8.40 | 8.20 | 8.40 | 0.00 | - | 1 | 778 | 18.82% |
| JNJ240719C00140000 | 2024-04-25 10:27AM EDT | 2024-07-19 | 9.35 | 9.40 | 9.50 | -1.49 | -13.75% | 4 | 101 | 20.05% |
| JNJ240920C00140000 | 2024-04-25 10:45AM EDT | 2024-09-20 | 10.80 | 11.00 | 11.60 | -2.80 | -20.59% | 1 | 181 | 21.47% |
| JNJ241018C00140000 | 2024-04-25 10:39AM EDT | 2024-10-18 | 11.66 | 11.85 | 12.00 | -1.42 | -10.86% | 1 | 176 | 20.76% |
| JNJ250117C00140000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 16.55 | 13.80 | 14.05 | 0.00 | - | 3 | 393 | 21.24% |
| JNJ250321C00140000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 15.50 | 15.00 | 15.70 | -0.50 | -3.12% | 2 | 30 | 22.25% |
| JNJ250620C00140000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 18.25 | 16.15 | 19.35 | 0.00 | - | 2 | 102 | 25.79% |
| JNJ260116C00140000 | 2024-04-22 3:18PM EDT | 2026-01-16 | 21.60 | 19.20 | 20.55 | 0.00 | - | 2 | 49 | 22.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00140000 | 2024-04-25 10:58AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 2,113 | 33.20% |
| JNJ240503P00140000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.10 | 0.14 | 0.18 | 0.00 | - | 709 | 902 | 21.24% |
| JNJ240510P00140000 | 2024-04-24 1:07PM EDT | 2024-05-10 | 0.20 | 0.28 | 0.33 | 0.00 | - | 13 | 187 | 18.78% |
| JNJ240517P00140000 | 2024-04-25 11:13AM EDT | 2024-05-17 | 0.55 | 0.47 | 0.50 | +0.22 | +66.67% | 8 | 1,802 | 17.82% |
| JNJ240524P00140000 | 2024-04-25 11:25AM EDT | 2024-05-24 | 0.78 | 0.81 | 0.87 | +0.16 | +25.81% | 32 | 141 | 19.10% |
| JNJ240531P00140000 | 2024-04-25 10:45AM EDT | 2024-05-31 | 1.10 | 0.83 | 1.00 | +0.39 | +54.93% | 3 | 189 | 18.21% |
| JNJ240621P00140000 | 2024-04-25 11:02AM EDT | 2024-06-21 | 1.48 | 1.43 | 1.50 | +0.45 | +43.69% | 20 | 3,998 | 17.41% |
| JNJ240719P00140000 | 2024-04-25 11:19AM EDT | 2024-07-19 | 2.11 | 2.10 | 2.15 | +0.37 | +21.26% | 60 | 1,210 | 17.12% |
| JNJ240920P00140000 | 2024-04-24 3:35PM EDT | 2024-09-20 | 2.86 | 3.35 | 3.50 | 0.00 | - | 48 | 976 | 17.17% |
| JNJ241018P00140000 | 2024-04-25 10:20AM EDT | 2024-10-18 | 3.95 | 3.80 | 4.00 | +0.65 | +19.70% | 7 | 270 | 17.12% |
| JNJ250117P00140000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 5.46 | 5.20 | 5.45 | +0.59 | +12.11% | 41 | 1,952 | 17.07% |
| JNJ250321P00140000 | 2024-04-23 2:36PM EDT | 2025-03-21 | 6.08 | 6.10 | 6.35 | +0.97 | +18.98% | 1 | 153 | 17.10% |
| JNJ250620P00140000 | 2024-04-17 3:56PM EDT | 2025-06-20 | 8.44 | 7.20 | 7.80 | 0.00 | - | 4 | 663 | 17.60% |
| JNJ260116P00140000 | 2024-04-23 12:38PM EDT | 2026-01-16 | 8.20 | 9.25 | 9.65 | 0.00 | - | 4 | 1,201 | 16.92% |
© 2024 Yahoo. All rights reserved.