Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00165000 | 2024-05-17 9:44AM EDT | 2024-05-24 | 0.02 | 0.00 | 2.13 | +0.01 | +100.00% | 1 | 165 | 54.52% |
| JNJ240531C00165000 | 2024-05-15 3:46PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 534 | 523 | 19.83% |
| JNJ240607C00165000 | 2024-05-17 11:49AM EDT | 2024-06-07 | 0.08 | 0.04 | 0.15 | -0.02 | -20.00% | 101 | 48 | 17.29% |
| JNJ240614C00165000 | 2024-05-17 10:39AM EDT | 2024-06-14 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 9 | 55 | 14.21% |
| JNJ240621C00165000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.21 | +0.04 | +23.53% | 2,597 | 6,326 | 14.28% |
| JNJ240719C00165000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 0.73 | 0.67 | 0.87 | -0.01 | -1.35% | 1,747 | 2,287 | 15.77% |
| JNJ240920C00165000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 1.66 | 1.42 | 1.70 | -0.04 | -2.35% | 136 | 2,382 | 14.37% |
| JNJ241018C00165000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 2.36 | 2.06 | 2.61 | +0.03 | +1.29% | 26 | 3,185 | 15.81% |
| JNJ250117C00165000 | 2024-05-17 2:33PM EDT | 2025-01-17 | 4.01 | 3.35 | 5.20 | -0.19 | -4.52% | 24 | 3,453 | 18.23% |
| JNJ250321C00165000 | 2024-05-17 1:59PM EDT | 2025-03-21 | 5.40 | 4.90 | 6.05 | +0.10 | +1.89% | 2 | 427 | 17.84% |
| JNJ250620C00165000 | 2024-05-17 10:57AM EDT | 2025-06-20 | 7.10 | 6.45 | 8.00 | +0.50 | +7.58% | 1 | 702 | 18.81% |
| JNJ260116C00165000 | 2024-05-16 3:50PM EDT | 2026-01-16 | 10.80 | 10.30 | 11.75 | 0.00 | - | 10 | 1,022 | 20.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00165000 | 2024-04-30 9:52AM EDT | 2024-05-24 | 19.40 | 9.70 | 13.60 | 0.00 | - | 1 | 810 | 58.64% |
| JNJ240621P00165000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 11.77 | 10.40 | 11.90 | -1.33 | -10.15% | 2 | 2,327 | 26.45% |
| JNJ240719P00165000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 11.84 | 10.00 | 13.05 | +0.21 | +1.81% | 1 | 137 | 25.22% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 2024-09-20 | 16.50 | 11.40 | 12.90 | 0.00 | - | 1 | 228 | 17.28% |
| JNJ241018P00165000 | 2024-05-15 1:25PM EDT | 2024-10-18 | 13.95 | 11.15 | 12.90 | 0.00 | - | 3 | 11 | 15.62% |
| JNJ250117P00165000 | 2024-05-07 12:16PM EDT | 2025-01-17 | 17.40 | 10.95 | 13.70 | 0.00 | - | 3 | 2,208 | 14.22% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 2025-03-21 | 14.35 | 16.35 | 19.30 | 0.00 | - | 1 | 1 | 23.14% |
| JNJ250620P00165000 | 2024-05-06 11:42AM EDT | 2025-06-20 | 19.20 | 14.25 | 15.95 | 0.00 | - | 25 | 1,623 | 14.94% |
| JNJ260116P00165000 | 2024-05-09 10:11AM EDT | 2026-01-16 | 19.90 | 15.90 | 17.75 | 0.00 | - | 5 | 840 | 14.46% |
© 2024 Yahoo. All rights reserved.