Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00145000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 9.40 | 7.55 | 9.80 | +1.75 | +22.88% | 3,064 | 501 | 32.28% |
| JNJ240531C00145000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 9.70 | 7.55 | 9.90 | +0.70 | +7.78% | 2,355 | 316 | 24.51% |
| JNJ240607C00145000 | 2024-05-17 2:47PM EDT | 2024-06-07 | 8.70 | 7.85 | 10.05 | -0.56 | -6.05% | 76 | 29 | 22.29% |
| JNJ240614C00145000 | 2024-05-13 10:23AM EDT | 2024-06-14 | 9.20 | 8.95 | 10.75 | +3.20 | +53.33% | 5 | 5 | 26.61% |
| JNJ240621C00145000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 9.69 | 9.50 | 9.90 | +0.79 | +8.88% | 2,591 | 2,646 | 15.16% |
| JNJ240628C00145000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 8.00 | 8.45 | 10.95 | 0.00 | - | 2 | 2 | 23.04% |
| JNJ240719C00145000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 10.59 | 8.60 | 10.80 | +0.51 | +5.06% | 13 | 950 | 17.85% |
| JNJ240920C00145000 | 2024-05-17 3:08PM EDT | 2024-09-20 | 11.81 | 10.85 | 13.45 | +0.63 | +5.64% | 15 | 174 | 21.99% |
| JNJ241018C00145000 | 2024-05-17 11:09AM EDT | 2024-10-18 | 12.50 | 11.25 | 13.55 | +0.40 | +3.31% | 25 | 260 | 20.17% |
| JNJ250117C00145000 | 2024-05-15 12:45PM EDT | 2025-01-17 | 13.45 | 14.50 | 15.20 | 0.00 | - | 6 | 627 | 19.70% |
| JNJ250321C00145000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 12.50 | 14.35 | 17.15 | 0.00 | - | 1 | 26 | 21.38% |
| JNJ250620C00145000 | 2024-05-14 10:07AM EDT | 2025-06-20 | 16.45 | 17.55 | 20.25 | 0.00 | - | 12 | 166 | 23.99% |
| JNJ260116C00145000 | 2024-05-17 12:11PM EDT | 2026-01-16 | 20.95 | 20.85 | 22.30 | +0.51 | +2.50% | 1 | 226 | 22.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00145000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.09 | 0.00 | - | 11 | 1,674 | 28.71% |
| JNJ240531P00145000 | 2024-05-17 11:32AM EDT | 2024-05-31 | 0.10 | 0.08 | 0.40 | +0.02 | +25.00% | 7 | 1,251 | 27.49% |
| JNJ240607P00145000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 0.14 | 0.09 | 0.29 | +0.01 | +7.69% | 52 | 177 | 20.34% |
| JNJ240614P00145000 | 2024-05-17 3:14PM EDT | 2024-06-14 | 0.24 | 0.09 | 0.23 | -0.02 | -7.69% | 7 | 110 | 16.53% |
| JNJ240621P00145000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.28 | 0.22 | 0.32 | -0.02 | -6.67% | 606 | 5,887 | 15.99% |
| JNJ240628P00145000 | 2024-05-17 2:45PM EDT | 2024-06-28 | 0.34 | 0.30 | 0.48 | -0.13 | -27.66% | 4 | 22 | 16.31% |
| JNJ240719P00145000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 0.74 | 0.72 | 0.81 | -0.14 | -15.91% | 619 | 3,001 | 15.67% |
| JNJ240920P00145000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 1.83 | 1.65 | 2.25 | -0.14 | -7.11% | 32 | 1,945 | 16.74% |
| JNJ241018P00145000 | 2024-05-17 2:31PM EDT | 2024-10-18 | 2.39 | 2.05 | 2.67 | -0.17 | -6.64% | 58 | 1,693 | 16.46% |
| JNJ250117P00145000 | 2024-05-17 2:35PM EDT | 2025-01-17 | 3.60 | 2.91 | 4.30 | -0.40 | -10.00% | 232 | 2,881 | 16.88% |
| JNJ250321P00145000 | 2024-05-15 12:53PM EDT | 2025-03-21 | 5.26 | 4.40 | 5.35 | 0.00 | - | 1 | 90 | 17.17% |
| JNJ250620P00145000 | 2024-05-17 10:41AM EDT | 2025-06-20 | 5.90 | 5.55 | 6.00 | -0.72 | -10.88% | 1 | 609 | 16.21% |
| JNJ260116P00145000 | 2024-05-16 1:11PM EDT | 2026-01-16 | 8.65 | 6.90 | 9.10 | 0.00 | - | 413 | 939 | 17.39% |
© 2024 Yahoo. All rights reserved.