Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241018C00145000 | 2024-10-04 11:54AM EDT | 2024-10-18 | 14.60 | 15.05 | 15.90 | -2.69 | -15.56% | 12 | 733 | 42.33% |
| JNJ241115C00145000 | 2024-10-01 10:57AM EDT | 2024-11-15 | 18.83 | 16.35 | 17.40 | 0.00 | - | 1 | 16 | 36.12% |
| JNJ241220C00145000 | 2024-10-02 10:09AM EDT | 2024-12-20 | 18.05 | 17.00 | 18.15 | 0.00 | - | 13 | 53 | 30.19% |
| JNJ250117C00145000 | 2024-10-02 1:37PM EDT | 2025-01-17 | 16.90 | 16.75 | 17.85 | -1.72 | -9.24% | 1 | 843 | 24.58% |
| JNJ250321C00145000 | 2024-10-03 9:32AM EDT | 2025-03-21 | 19.65 | 18.95 | 19.25 | 0.00 | - | 1 | 350 | 23.72% |
| JNJ250417C00145000 | 2024-08-29 11:47AM EDT | 2025-04-17 | 23.75 | 19.90 | 20.80 | 0.00 | - | 1 | 40 | 26.14% |
| JNJ250620C00145000 | 2024-10-03 1:20PM EDT | 2025-06-20 | 21.05 | 19.70 | 20.80 | 0.00 | - | 802 | 990 | 22.67% |
| JNJ260116C00145000 | 2024-09-26 1:45PM EDT | 2026-01-16 | 23.95 | 23.35 | 24.00 | 0.00 | - | 1 | 292 | 22.02% |
| JNJ261218C00145000 | 2024-09-06 1:41PM EDT | 2026-12-18 | 30.62 | 26.45 | 27.80 | 0.00 | - | 1 | 7 | 21.32% |
| JNJ270115C00145000 | 2024-09-26 1:45PM EDT | 2027-01-15 | 27.55 | 26.85 | 28.05 | 0.00 | - | 1 | 11 | 21.25% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241011P00145000 | 2024-10-04 3:49PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 34 | 37 | 37.50% |
| JNJ241018P00145000 | 2024-10-04 3:12PM EDT | 2024-10-18 | 0.20 | 0.08 | 0.20 | -0.03 | -13.04% | 353 | 3,914 | 32.52% |
| JNJ241025P00145000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 0.26 | 0.08 | 0.39 | -0.04 | -13.33% | 2 | 74 | 30.40% |
| JNJ241101P00145000 | 2024-10-04 12:43PM EDT | 2024-11-01 | 0.41 | 0.30 | 0.54 | +0.07 | +20.59% | 27 | 41 | 28.42% |
| JNJ241108P00145000 | 2024-10-04 12:32PM EDT | 2024-11-08 | 0.72 | 0.10 | 0.77 | +0.18 | +33.33% | 2 | 8 | 27.98% |
| JNJ241115P00145000 | 2024-10-04 3:44PM EDT | 2024-11-15 | 0.63 | 0.60 | 0.64 | -0.09 | -12.50% | 27 | 875 | 24.17% |
| JNJ241220P00145000 | 2024-10-04 10:38AM EDT | 2024-12-20 | 1.44 | 1.13 | 1.36 | +0.25 | +21.01% | 15 | 152 | 22.49% |
| JNJ250117P00145000 | 2024-10-04 3:53PM EDT | 2025-01-17 | 1.61 | 1.53 | 1.61 | -0.12 | -6.94% | 54 | 4,551 | 20.44% |
| JNJ250321P00145000 | 2024-10-04 3:35PM EDT | 2025-03-21 | 2.68 | 2.61 | 2.88 | -0.11 | -3.94% | 21 | 1,216 | 20.44% |
| JNJ250417P00145000 | 2024-10-04 3:37PM EDT | 2025-04-17 | 3.10 | 3.00 | 3.15 | -0.15 | -4.62% | 6 | 121 | 19.75% |
| JNJ250620P00145000 | 2024-10-04 2:34PM EDT | 2025-06-20 | 4.05 | 3.80 | 4.00 | +0.20 | +5.19% | 6 | 2,418 | 19.20% |
| JNJ250919P00145000 | 2024-10-04 10:31AM EDT | 2025-09-19 | 5.30 | 4.60 | 7.00 | +0.30 | +6.00% | 1 | 46 | 22.35% |
| JNJ260116P00145000 | 2024-10-02 2:35PM EDT | 2026-01-16 | 6.52 | 6.45 | 6.65 | 0.00 | - | 10 | 1,972 | 18.74% |
| JNJ260618P00145000 | 2024-10-04 10:57AM EDT | 2026-06-18 | 8.55 | 7.80 | 8.40 | +1.07 | +14.30% | 1 | 24 | 18.71% |
| JNJ261218P00145000 | 2024-10-02 11:11AM EDT | 2026-12-18 | 9.75 | 9.30 | 10.10 | 0.00 | - | 2 | 2,147 | 18.50% |
| JNJ270115P00145000 | 2024-10-04 11:14AM EDT | 2027-01-15 | 10.22 | 9.40 | 11.25 | +0.82 | +8.72% | 1 | 10 | 19.53% |
© 2024 Yahoo. All rights reserved.