Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00150000 | 2024-04-25 3:35PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 12.50% |
| JNJ240503C00150000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 3.13% |
| JNJ240510C00150000 | 2024-04-25 2:38PM EDT | 2024-05-10 | 0.83 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| JNJ240517C00150000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| JNJ240524C00150000 | 2024-04-25 1:38PM EDT | 2024-05-24 | 1.31 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| JNJ240531C00150000 | 2024-04-25 2:04PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| JNJ240621C00150000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 1.56% |
| JNJ240719C00150000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| JNJ240920C00150000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 4.88 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.78% |
| JNJ241018C00150000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| JNJ250117C00150000 | 2024-04-25 3:38PM EDT | 2025-01-17 | 8.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| JNJ250321C00150000 | 2024-04-25 3:52PM EDT | 2025-03-21 | 9.43 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.78% |
| JNJ250620C00150000 | 2024-04-25 2:44PM EDT | 2025-06-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JNJ260116C00150000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00150000 | 2024-04-25 2:42PM EDT | 2024-04-26 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ240503P00150000 | 2024-04-25 3:17PM EDT | 2024-05-03 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ240510P00150000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 3.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| JNJ240517P00150000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| JNJ240524P00150000 | 2024-04-25 12:19PM EDT | 2024-05-24 | 5.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JNJ240531P00150000 | 2024-04-25 2:59PM EDT | 2024-05-31 | 4.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JNJ240621P00150000 | 2024-04-25 3:10PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| JNJ240719P00150000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| JNJ240920P00150000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| JNJ241018P00150000 | 2024-04-25 1:20PM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| JNJ250117P00150000 | 2024-04-25 3:09PM EDT | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| JNJ250321P00150000 | 2024-04-22 11:25AM EDT | 2025-03-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250620P00150000 | 2024-04-25 3:43PM EDT | 2025-06-20 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ260116P00150000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.