Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00155000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.53 | 0.44 | 0.57 | -0.05 | -8.62% | 740 | 1,183 | 9.30% |
| JNJ240531C00155000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.92 | 0.72 | 0.99 | +0.07 | +8.24% | 441 | 3,048 | 9.96% |
| JNJ240607C00155000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 1.21 | 0.92 | 1.38 | -0.09 | -6.92% | 37 | 519 | 10.74% |
| JNJ240614C00155000 | 2024-05-17 2:39PM EDT | 2024-06-14 | 1.62 | 1.52 | 1.75 | +0.13 | +8.72% | 151 | 1,072 | 11.45% |
| JNJ240621C00155000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.00 | 1.91 | 2.02 | +0.12 | +6.38% | 1,977 | 14,039 | 11.65% |
| JNJ240628C00155000 | 2024-05-17 10:59AM EDT | 2024-06-28 | 2.11 | 2.00 | 2.25 | -0.09 | -4.09% | 20 | 12 | 11.72% |
| JNJ240719C00155000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 3.55 | 3.40 | 3.60 | +0.10 | +2.90% | 854 | 4,801 | 14.83% |
| JNJ240920C00155000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 5.25 | 5.20 | 5.30 | +0.08 | +1.55% | 101 | 1,253 | 15.16% |
| JNJ241018C00155000 | 2024-05-17 3:31PM EDT | 2024-10-18 | 6.20 | 5.50 | 6.50 | +0.15 | +2.48% | 43 | 439 | 16.70% |
| JNJ250117C00155000 | 2024-05-17 10:49AM EDT | 2025-01-17 | 8.35 | 8.35 | 9.30 | +0.05 | +0.60% | 115 | 1,681 | 18.78% |
| JNJ250321C00155000 | 2024-05-17 11:18AM EDT | 2025-03-21 | 10.15 | 9.00 | 10.90 | +1.73 | +20.55% | 1 | 95 | 19.57% |
| JNJ250620C00155000 | 2024-05-17 1:54PM EDT | 2025-06-20 | 11.82 | 11.30 | 12.20 | +0.12 | +1.03% | 13 | 705 | 19.21% |
| JNJ260116C00155000 | 2024-05-17 12:33PM EDT | 2026-01-16 | 15.35 | 15.05 | 15.60 | +0.05 | +0.33% | 3 | 255 | 19.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00155000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.95 | 1.81 | 2.02 | -0.48 | -19.75% | 179 | 704 | 23.17% |
| JNJ240531P00155000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 2.18 | 2.10 | 2.62 | -1.82 | -45.50% | 264 | 75 | 20.90% |
| JNJ240607P00155000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 2.55 | 1.98 | 2.52 | -0.45 | -15.00% | 29 | 4 | 16.16% |
| JNJ240614P00155000 | 2024-05-10 1:59PM EDT | 2024-06-14 | 6.80 | 2.35 | 4.55 | 0.00 | - | - | 2 | 26.01% |
| JNJ240621P00155000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 2.81 | 2.75 | 2.91 | -0.34 | -10.79% | 439 | 6,273 | 14.47% |
| JNJ240628P00155000 | 2024-05-15 12:59PM EDT | 2024-06-28 | 4.55 | 3.05 | 3.75 | 0.00 | - | 1 | 1 | 17.24% |
| JNJ240719P00155000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 3.70 | 3.55 | 3.85 | -0.45 | -10.84% | 617 | 1,606 | 14.42% |
| JNJ240920P00155000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 5.11 | 4.95 | 5.65 | -0.39 | -7.09% | 75 | 1,142 | 15.14% |
| JNJ241018P00155000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 5.60 | 4.85 | 6.70 | -0.55 | -8.94% | 33 | 576 | 16.32% |
| JNJ250117P00155000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 7.17 | 6.35 | 7.80 | -0.38 | -5.03% | 5 | 1,350 | 15.11% |
| JNJ250321P00155000 | 2024-05-17 3:32PM EDT | 2025-03-21 | 8.42 | 7.60 | 9.25 | -0.68 | -7.47% | 2 | 14 | 16.04% |
| JNJ250620P00155000 | 2024-05-16 2:00PM EDT | 2025-06-20 | 9.87 | 8.25 | 10.70 | 0.00 | - | 2 | 3,220 | 16.34% |
| JNJ260116P00155000 | 2024-05-17 9:34AM EDT | 2026-01-16 | 12.00 | 11.50 | 12.95 | -0.75 | -5.88% | 10 | 851 | 16.07% |
© 2024 Yahoo. All rights reserved.