Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00170000 | 2024-04-25 2:36PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,396 | 117.19% |
| JNJ240503C00170000 | 2024-04-23 3:48PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 770 | 43.75% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 120 | 136 | 32.03% |
| JNJ240517C00170000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 13,675 | 26.37% |
| JNJ240524C00170000 | 2024-04-25 11:22AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.39 | 0.00 | - | 40 | 6 | 33.77% |
| JNJ240531C00170000 | 2024-04-15 10:58AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 28.66% |
| JNJ240621C00170000 | 2024-04-25 3:18PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.34 | +0.14 | +233.33% | 15 | 7,994 | 23.39% |
| JNJ240719C00170000 | 2024-04-25 2:08PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.37 | 0.00 | - | 1 | 4,462 | 19.50% |
| JNJ240920C00170000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.46 | -0.01 | -2.38% | 1 | 1,127 | 15.50% |
| JNJ241018C00170000 | 2024-04-25 11:12AM EDT | 2024-10-18 | 0.75 | 0.70 | 0.76 | 0.00 | - | 1 | 1,100 | 16.06% |
| JNJ250117C00170000 | 2024-04-25 1:22PM EDT | 2025-01-17 | 1.86 | 1.61 | 2.01 | +0.14 | +8.14% | 1 | 3,676 | 17.48% |
| JNJ250321C00170000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 2.48 | 2.55 | 2.82 | 0.00 | - | 4 | 23 | 17.81% |
| JNJ250620C00170000 | 2024-04-26 11:01AM EDT | 2025-06-20 | 3.73 | 3.70 | 3.90 | -0.27 | -6.75% | 1 | 331 | 18.00% |
| JNJ260116C00170000 | 2024-04-25 3:13PM EDT | 2026-01-16 | 6.70 | 6.20 | 7.60 | +0.02 | +0.30% | 2 | 164 | 20.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00170000 | 2024-04-16 10:45AM EDT | 2024-04-26 | 24.10 | 23.05 | 23.90 | 0.00 | - | - | 0 | 146.48% |
| JNJ240503P00170000 | 2024-04-05 11:59AM EDT | 2024-05-03 | 17.52 | 22.75 | 23.60 | 0.00 | - | 1 | 0 | 58.69% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 22.15 | 23.25 | 24.10 | 0.00 | - | 1 | 0 | 54.83% |
| JNJ240517P00170000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 22.35 | 22.20 | 23.70 | 0.00 | - | 4 | 0 | 37.89% |
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 2024-05-24 | 20.80 | 23.10 | 25.40 | 0.00 | - | - | 618 | 53.44% |
| JNJ240621P00170000 | 2024-04-16 10:50AM EDT | 2024-06-21 | 24.35 | 23.90 | 25.15 | 0.00 | - | 1 | 449 | 36.46% |
| JNJ240719P00170000 | 2024-04-22 9:46AM EDT | 2024-07-19 | 22.80 | 23.60 | 24.45 | 0.00 | - | 3 | 113 | 25.61% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 2024-09-20 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 0.00% |
| JNJ241018P00170000 | 2024-04-16 10:06AM EDT | 2024-10-18 | 26.37 | 23.85 | 24.60 | 0.00 | - | 13 | 112 | 18.49% |
| JNJ250117P00170000 | 2024-04-16 10:55AM EDT | 2025-01-17 | 25.45 | 22.85 | 24.60 | 0.00 | - | 1 | 2,700 | 15.03% |
| JNJ250321P00170000 | 2024-04-16 10:06AM EDT | 2025-03-21 | 26.57 | 24.15 | 25.25 | 0.00 | - | - | 13 | 15.46% |
| JNJ250620P00170000 | 2024-03-15 9:30AM EDT | 2025-06-20 | 13.94 | 23.60 | 25.00 | 0.00 | - | 1 | 120 | 13.07% |
| JNJ260116P00170000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 25.90 | 25.20 | 26.75 | +1.90 | +7.92% | 10 | 50 | 13.93% |
© 2024 Yahoo. All rights reserved.