Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:150.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240913C00150000 | 2024-08-26 12:46PM EDT | 2024-09-13 | 15.05 | 13.35 | 13.50 | 0.00 | - | 10 | 0 | 46.09% |
| JNJ240920C00150000 | 2024-09-09 2:44PM EDT | 2024-09-20 | 17.40 | 13.55 | 13.75 | 0.00 | - | 1 | 78 | 36.43% |
| JNJ241004C00150000 | 2024-08-23 9:58AM EDT | 2024-10-04 | 15.55 | 13.90 | 14.25 | +3.19 | +25.81% | 1 | 0 | 30.23% |
| JNJ241018C00150000 | 2024-09-11 10:33AM EDT | 2024-10-18 | 15.72 | 14.60 | 14.95 | 0.00 | - | 1 | 1,234 | 29.71% |
| JNJ241115C00150000 | 2024-09-09 1:59PM EDT | 2024-11-15 | 18.90 | 15.80 | 16.05 | 0.00 | - | 25 | 75 | 28.21% |
| JNJ250117C00150000 | 2024-09-10 3:42PM EDT | 2025-01-17 | 20.75 | 17.05 | 18.25 | 0.00 | - | 1 | 2,376 | 27.32% |
| JNJ250321C00150000 | 2024-09-10 3:43PM EDT | 2025-03-21 | 22.00 | 18.30 | 18.60 | 0.00 | - | 1 | 349 | 23.26% |
| JNJ250417C00150000 | 2024-09-04 3:36PM EDT | 2025-04-17 | 22.90 | 18.50 | 19.25 | 0.00 | - | - | 5 | 23.29% |
| JNJ250620C00150000 | 2024-09-10 2:01PM EDT | 2025-06-20 | 23.25 | 19.65 | 20.15 | 0.00 | - | 1 | 807 | 22.30% |
| JNJ260116C00150000 | 2024-09-04 10:16AM EDT | 2026-01-16 | 26.86 | 22.10 | 23.10 | 0.00 | - | 53 | 355 | 21.30% |
| JNJ260618C00150000 | 2024-09-09 9:44AM EDT | 2026-06-18 | 26.00 | 23.30 | 24.80 | 0.00 | - | 1 | 6 | 20.78% |
| JNJ260717C00150000 | 2024-09-03 12:51PM EDT | 2026-07-17 | 27.70 | 23.70 | 27.40 | 0.00 | - | 1 | 0 | 23.55% |
| JNJ261218C00150000 | 2024-09-03 2:23PM EDT | 2026-12-18 | 30.00 | 25.90 | 26.55 | 0.00 | - | 1 | 5 | 20.30% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240913P00150000 | 2024-09-11 1:01PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 73 | 53.13% |
| JNJ240920P00150000 | 2024-09-12 10:54AM EDT | 2024-09-20 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 2 | 14,714 | 30.66% |
| JNJ240927P00150000 | 2024-09-12 10:31AM EDT | 2024-09-27 | 0.12 | 0.11 | 0.17 | -0.16 | -53.33% | 24 | 67 | 24.95% |
| JNJ241004P00150000 | 2024-09-12 10:29AM EDT | 2024-10-04 | 0.24 | 0.17 | 0.26 | +0.07 | +41.18% | 25 | 29 | 22.80% |
| JNJ241011P00150000 | 2024-09-12 10:27AM EDT | 2024-10-11 | 0.28 | 0.25 | 0.29 | +0.07 | +33.33% | 8 | 19 | 20.46% |
| JNJ241018P00150000 | 2024-09-12 10:00AM EDT | 2024-10-18 | 0.50 | 0.50 | 0.54 | +0.09 | +21.95% | 5 | 3,762 | 21.58% |
| JNJ241115P00150000 | 2024-09-12 11:03AM EDT | 2024-11-15 | 1.20 | 1.16 | 1.21 | +0.20 | +20.00% | 21 | 2,101 | 20.95% |
| JNJ250117P00150000 | 2024-09-11 3:59PM EDT | 2025-01-17 | 2.02 | 2.27 | 2.34 | 0.00 | - | 155 | 4,984 | 19.34% |
| JNJ250321P00150000 | 2024-09-11 3:50PM EDT | 2025-03-21 | 3.50 | 3.40 | 3.50 | -0.15 | -4.11% | 6 | 452 | 19.08% |
| JNJ250417P00150000 | 2024-09-11 2:40PM EDT | 2025-04-17 | 3.45 | 3.80 | 3.90 | 0.00 | - | 79 | 91 | 18.86% |
| JNJ250620P00150000 | 2024-09-10 2:57PM EDT | 2025-06-20 | 4.04 | 4.65 | 4.85 | 0.00 | - | 6 | 1,969 | 18.61% |
| JNJ260116P00150000 | 2024-09-11 11:00AM EDT | 2026-01-16 | 7.35 | 7.35 | 7.50 | 0.00 | - | 1 | 2,148 | 18.18% |
| JNJ260618P00150000 | 2024-09-09 11:54AM EDT | 2026-06-18 | 8.25 | 8.95 | 9.40 | 0.00 | - | 1 | 31 | 18.36% |
| JNJ260717P00150000 | 2024-09-05 12:12PM EDT | 2026-07-17 | 8.70 | 9.30 | 9.65 | 0.00 | - | 10 | 35 | 18.27% |
| JNJ261218P00150000 | 2024-09-12 11:23AM EDT | 2026-12-18 | 10.97 | 10.10 | 11.10 | +0.72 | +7.02% | 27 | 112 | 18.13% |
© 2024 Yahoo. All rights reserved.