Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00155000 | 2024-04-26 2:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,304 | 46.88% |
| JNJ240503C00155000 | 2024-04-26 2:50PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 753 | 2,140 | 21.49% |
| JNJ240510C00155000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 0.08 | 0.03 | 0.28 | -0.05 | -38.46% | 44 | 508 | 21.73% |
| JNJ240517C00155000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.22 | -0.14 | -51.85% | 1,827 | 10,626 | 16.90% |
| JNJ240524C00155000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.23 | 0.11 | 0.23 | -0.09 | -28.12% | 112 | 935 | 14.89% |
| JNJ240531C00155000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 0.31 | 0.25 | 0.31 | -0.09 | -22.50% | 43 | 929 | 14.41% |
| JNJ240621C00155000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 0.63 | 0.60 | 0.65 | -0.12 | -16.00% | 454 | 7,675 | 14.27% |
| JNJ240719C00155000 | 2024-04-26 3:08PM EDT | 2024-07-19 | 1.47 | 1.36 | 1.41 | -0.14 | -8.70% | 111 | 2,066 | 15.61% |
| JNJ240920C00155000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 2.71 | 2.62 | 2.90 | -0.34 | -11.15% | 117 | 1,058 | 16.67% |
| JNJ241018C00155000 | 2024-04-26 3:50PM EDT | 2024-10-18 | 3.50 | 3.35 | 4.55 | -0.25 | -6.67% | 17 | 263 | 19.75% |
| JNJ250117C00155000 | 2024-04-26 12:22PM EDT | 2025-01-17 | 5.66 | 4.70 | 5.70 | -0.24 | -4.07% | 13 | 1,560 | 18.47% |
| JNJ250321C00155000 | 2024-04-24 9:55AM EDT | 2025-03-21 | 7.35 | 5.90 | 7.05 | 0.00 | - | 1 | 93 | 19.13% |
| JNJ250620C00155000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 9.25 | 7.55 | 9.70 | +0.05 | +0.54% | 1 | 674 | 21.24% |
| JNJ260116C00155000 | 2024-04-26 1:42PM EDT | 2026-01-16 | 11.80 | 11.00 | 12.00 | -0.39 | -3.20% | 10 | 198 | 20.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00155000 | 2024-04-26 1:03PM EDT | 2024-04-26 | 8.66 | 8.70 | 9.95 | +0.86 | +11.03% | 6 | 0 | 96.97% |
| JNJ240503P00155000 | 2024-04-25 12:45PM EDT | 2024-05-03 | 8.15 | 7.15 | 10.40 | 0.00 | - | 4 | 0 | 52.88% |
| JNJ240510P00155000 | 2024-04-17 2:07PM EDT | 2024-05-10 | 10.05 | 8.65 | 9.55 | 0.00 | - | 55 | 1 | 28.39% |
| JNJ240517P00155000 | 2024-04-26 1:57PM EDT | 2024-05-17 | 8.70 | 7.75 | 9.10 | +0.20 | +2.35% | 13 | 1,611 | 17.29% |
| JNJ240524P00155000 | 2024-04-26 2:16PM EDT | 2024-05-24 | 9.50 | 9.50 | 10.85 | +3.66 | +62.67% | 1 | 709 | 31.20% |
| JNJ240531P00155000 | 2024-04-24 9:54AM EDT | 2024-05-31 | 8.55 | 8.55 | 10.35 | 0.00 | - | 1 | 78 | 24.59% |
| JNJ240621P00155000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 9.80 | 9.75 | 10.75 | +0.60 | +6.52% | 11 | 4,559 | 21.73% |
| JNJ240719P00155000 | 2024-04-26 12:11PM EDT | 2024-07-19 | 9.75 | 10.00 | 10.65 | -0.50 | -4.88% | 22 | 1,372 | 17.36% |
| JNJ240920P00155000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 10.65 | 10.10 | 12.40 | 0.00 | - | 20 | 1,007 | 18.62% |
| JNJ241018P00155000 | 2024-04-25 11:55AM EDT | 2024-10-18 | 10.90 | 10.90 | 11.50 | 0.00 | - | 1 | 341 | 14.58% |
| JNJ250117P00155000 | 2024-04-25 2:00PM EDT | 2025-01-17 | 11.85 | 11.90 | 13.75 | 0.00 | - | 50 | 1,333 | 16.78% |
| JNJ250321P00155000 | 2024-04-22 12:03PM EDT | 2025-03-21 | 11.70 | 11.85 | 14.40 | 0.00 | - | 1 | 7 | 16.33% |
| JNJ250620P00155000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 13.00 | 12.60 | 15.00 | +0.80 | +6.56% | 1 | 3,191 | 15.46% |
| JNJ260116P00155000 | 2024-04-24 2:49PM EDT | 2026-01-16 | 14.60 | 14.90 | 16.40 | 0.00 | - | 1 | 840 | 14.52% |
© 2024 Yahoo. All rights reserved.