Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:155.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241011C00155000 | 2024-10-04 3:48PM EDT | 2024-10-11 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ241018C00155000 | 2024-10-04 12:29PM EDT | 2024-10-18 | 5.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ241025C00155000 | 2024-10-04 11:05AM EDT | 2024-10-25 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ241101C00155000 | 2024-10-03 1:44PM EDT | 2024-11-01 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ241115C00155000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| JNJ241220C00155000 | 2024-10-04 1:07PM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ250117C00155000 | 2024-10-04 2:59PM EDT | 2025-01-17 | 9.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JNJ250321C00155000 | 2024-10-04 2:59PM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250417C00155000 | 2024-09-30 3:32PM EDT | 2025-04-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JNJ250620C00155000 | 2024-10-02 3:12PM EDT | 2025-06-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250919C00155000 | 2024-09-30 3:31PM EDT | 2025-09-19 | 16.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ260116C00155000 | 2024-10-03 3:41PM EDT | 2026-01-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JNJ260618C00155000 | 2024-09-18 12:21PM EDT | 2026-06-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ260717C00155000 | 2024-07-17 9:30AM EDT | 2026-07-17 | 15.30 | 17.75 | 20.55 | 0.00 | - | 1 | 1 | 21.26% |
| JNJ261218C00155000 | 2024-09-17 10:32AM EDT | 2026-12-18 | 25.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ270115C00155000 | 2024-10-04 12:21PM EDT | 2027-01-15 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241011P00155000 | 2024-10-04 3:58PM EDT | 2024-10-11 | 0.19 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| JNJ241018P00155000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 1.02 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 6.25% |
| JNJ241025P00155000 | 2024-10-04 3:41PM EDT | 2024-10-25 | 1.30 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| JNJ241101P00155000 | 2024-10-04 12:06PM EDT | 2024-11-01 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JNJ241108P00155000 | 2024-10-04 2:23PM EDT | 2024-11-08 | 2.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| JNJ241115P00155000 | 2024-10-04 3:45PM EDT | 2024-11-15 | 2.14 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| JNJ241122P00155000 | 2024-10-04 2:26PM EDT | 2024-11-22 | 2.51 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| JNJ241220P00155000 | 2024-10-04 3:50PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| JNJ250117P00155000 | 2024-10-04 3:44PM EDT | 2025-01-17 | 3.72 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| JNJ250321P00155000 | 2024-10-04 3:19PM EDT | 2025-03-21 | 5.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| JNJ250417P00155000 | 2024-09-30 10:24AM EDT | 2025-04-17 | 5.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| JNJ250620P00155000 | 2024-10-04 2:37PM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| JNJ250919P00155000 | 2024-10-04 11:43AM EDT | 2025-09-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| JNJ260116P00155000 | 2024-10-04 1:04PM EDT | 2026-01-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| JNJ260618P00155000 | 2024-08-21 12:40PM EDT | 2026-06-18 | 11.51 | 9.05 | 11.40 | 0.00 | - | 1 | 1 | 16.99% |
| JNJ261218P00155000 | 2024-10-04 11:09AM EDT | 2026-12-18 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JNJ270115P00155000 | 2024-10-03 9:30AM EDT | 2027-01-15 | 13.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.