Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241011C00165000 | 2024-10-04 3:55PM EDT | 2024-10-11 | 0.16 | 0.13 | 0.19 | -0.15 | -48.39% | 620 | 1,297 | 18.07% |
| JNJ241018C00165000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 1.14 | 1.09 | 1.20 | -0.33 | -22.45% | 446 | 14,443 | 24.35% |
| JNJ241025C00165000 | 2024-10-04 3:31PM EDT | 2024-10-25 | 1.46 | 1.40 | 1.64 | -0.38 | -20.65% | 272 | 229 | 23.06% |
| JNJ241101C00165000 | 2024-10-04 2:41PM EDT | 2024-11-01 | 1.65 | 1.46 | 1.88 | -0.39 | -19.12% | 9 | 179 | 21.40% |
| JNJ241108C00165000 | 2024-10-04 3:46PM EDT | 2024-11-08 | 2.24 | 0.73 | 2.42 | -0.26 | -10.40% | 4 | 15 | 22.11% |
| JNJ241115C00165000 | 2024-10-04 3:46PM EDT | 2024-11-15 | 2.64 | 2.50 | 2.83 | -0.21 | -7.37% | 102 | 4,465 | 22.18% |
| JNJ241220C00165000 | 2024-10-04 3:11PM EDT | 2024-12-20 | 3.42 | 2.99 | 3.50 | -0.43 | -11.17% | 30 | 580 | 18.71% |
| JNJ250117C00165000 | 2024-10-04 3:11PM EDT | 2025-01-17 | 4.44 | 4.35 | 4.50 | -0.36 | -7.50% | 26 | 6,860 | 19.03% |
| JNJ250321C00165000 | 2024-10-04 2:32PM EDT | 2025-03-21 | 5.90 | 5.00 | 6.15 | -0.65 | -9.92% | 28 | 727 | 18.90% |
| JNJ250417C00165000 | 2024-10-04 3:52PM EDT | 2025-04-17 | 6.95 | 6.80 | 6.95 | -0.30 | -4.14% | 21 | 106 | 19.27% |
| JNJ250620C00165000 | 2024-10-04 3:57PM EDT | 2025-06-20 | 8.15 | 7.50 | 8.20 | -0.57 | -6.54% | 31 | 2,139 | 19.05% |
| JNJ250919C00165000 | 2024-10-04 12:05PM EDT | 2025-09-19 | 9.25 | 9.50 | 9.85 | -0.95 | -9.31% | 52 | 95 | 19.03% |
| JNJ260116C00165000 | 2024-10-04 2:37PM EDT | 2026-01-16 | 11.80 | 11.85 | 12.25 | -0.15 | -1.26% | 5 | 1,034 | 19.74% |
| JNJ260618C00165000 | 2024-09-26 2:21PM EDT | 2026-06-18 | 14.60 | 13.40 | 14.35 | 0.00 | - | 1 | 241 | 19.65% |
| JNJ260717C00165000 | 2024-10-02 3:12PM EDT | 2026-07-17 | 14.70 | 13.90 | 14.75 | 0.00 | - | 1 | 3 | 19.68% |
| JNJ261218C00165000 | 2024-10-01 12:36PM EDT | 2026-12-18 | 16.83 | 15.65 | 16.70 | 0.00 | - | 1 | 350 | 19.75% |
| JNJ270115C00165000 | 2024-09-30 1:59PM EDT | 2027-01-15 | 15.58 | 15.70 | 16.80 | -0.97 | -5.86% | 2 | 80 | 19.52% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241011P00165000 | 2024-10-03 11:50AM EDT | 2024-10-11 | 4.05 | 4.60 | 4.85 | 0.00 | - | 4 | 481 | 16.65% |
| JNJ241018P00165000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 5.62 | 5.45 | 5.70 | -0.06 | -1.06% | 21 | 3,926 | 22.22% |
| JNJ241025P00165000 | 2024-10-04 2:53PM EDT | 2024-10-25 | 6.01 | 5.65 | 6.00 | +0.79 | +15.13% | 1 | 58 | 20.36% |
| JNJ241101P00165000 | 2024-10-03 1:42PM EDT | 2024-11-01 | 5.85 | 5.70 | 7.05 | 0.00 | - | 7 | 13 | 24.32% |
| JNJ241115P00165000 | 2024-10-04 1:53PM EDT | 2024-11-15 | 7.05 | 5.45 | 6.85 | +0.50 | +7.63% | 4 | 1,475 | 18.72% |
| JNJ241220P00165000 | 2024-10-04 9:44AM EDT | 2024-12-20 | 8.25 | 7.65 | 7.85 | +0.61 | +7.98% | 9 | 143 | 17.43% |
| JNJ250117P00165000 | 2024-10-04 2:06PM EDT | 2025-01-17 | 8.95 | 8.20 | 8.40 | +0.50 | +5.92% | 6 | 2,482 | 16.59% |
| JNJ250321P00165000 | 2024-10-03 3:29PM EDT | 2025-03-21 | 9.90 | 9.55 | 10.40 | 0.00 | - | 4 | 265 | 17.84% |
| JNJ250417P00165000 | 2024-10-03 3:13PM EDT | 2025-04-17 | 10.45 | 10.05 | 10.35 | 0.00 | - | 3 | 19 | 16.44% |
| JNJ250620P00165000 | 2024-10-02 11:51AM EDT | 2025-06-20 | 10.75 | 11.00 | 11.95 | 0.00 | - | 1 | 1,152 | 17.27% |
| JNJ250919P00165000 | 2024-10-03 11:36AM EDT | 2025-09-19 | 12.25 | 12.05 | 12.55 | 0.00 | - | 14 | 118 | 15.82% |
| JNJ260116P00165000 | 2024-10-04 12:14PM EDT | 2026-01-16 | 14.55 | 13.90 | 14.30 | +0.90 | +6.59% | 4 | 980 | 16.10% |
| JNJ261218P00165000 | 2024-08-16 3:20PM EDT | 2026-12-18 | 18.22 | 15.40 | 16.10 | 0.00 | - | 1 | 3 | 14.19% |
| JNJ270115P00165000 | 2024-09-20 11:58AM EDT | 2027-01-15 | 16.24 | 16.85 | 17.90 | 0.00 | - | 5 | 6 | 15.81% |
© 2024 Yahoo. All rights reserved.