Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802C00170000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 266 | 192 | 21.19% |
| JNJ240809C00170000 | 2024-07-26 2:58PM EDT | 2024-08-09 | 0.13 | 0.12 | 0.21 | -0.03 | -18.75% | 54 | 23 | 19.92% |
| JNJ240816C00170000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 0.31 | 0.12 | 0.29 | -0.01 | -3.12% | 26 | 1,331 | 17.58% |
| JNJ240823C00170000 | 2024-07-26 1:07PM EDT | 2024-08-23 | 0.43 | 0.36 | 1.33 | +0.18 | +72.00% | 4 | 60 | 24.98% |
| JNJ240830C00170000 | 2024-07-26 2:48PM EDT | 2024-08-30 | 0.57 | 0.48 | 0.54 | +0.02 | +3.64% | 11 | 6 | 16.22% |
| JNJ240906C00170000 | 2024-07-26 3:20PM EDT | 2024-09-06 | 0.68 | 0.51 | 0.86 | +0.13 | +23.64% | 4 | - | 17.27% |
| JNJ240920C00170000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 0.92 | 0.67 | 0.96 | -0.03 | -3.16% | 212 | 2,928 | 15.56% |
| JNJ241018C00170000 | 2024-07-26 3:40PM EDT | 2024-10-18 | 1.79 | 1.72 | 1.81 | +0.22 | +14.01% | 555 | 4,715 | 16.46% |
| JNJ250117C00170000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 3.95 | 3.85 | 4.00 | +0.20 | +5.33% | 126 | 11,032 | 17.10% |
| JNJ250321C00170000 | 2024-07-26 2:26PM EDT | 2025-03-21 | 5.36 | 4.50 | 6.25 | +0.56 | +11.67% | 534 | 968 | 19.28% |
| JNJ250620C00170000 | 2024-07-26 12:01PM EDT | 2025-06-20 | 7.00 | 6.60 | 7.35 | +0.45 | +6.87% | 38 | 479 | 18.27% |
| JNJ260116C00170000 | 2024-07-26 2:42PM EDT | 2026-01-16 | 10.85 | 10.50 | 11.65 | +0.67 | +6.58% | 6 | 334 | 19.87% |
| JNJ260618C00170000 | 2024-07-10 3:34PM EDT | 2026-06-18 | 7.99 | 12.10 | 13.85 | 0.00 | - | - | 3 | 20.04% |
| JNJ260717C00170000 | 2024-07-23 3:50PM EDT | 2026-07-17 | 9.38 | 12.30 | 13.95 | 0.00 | - | - | 1 | 19.74% |
| JNJ261218C00170000 | 2024-07-25 2:54PM EDT | 2026-12-18 | 14.97 | 13.40 | 16.40 | +0.67 | +4.69% | 1 | 14 | 20.39% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240816P00170000 | 2024-07-17 1:38PM EDT | 2024-08-16 | 13.10 | 8.20 | 9.60 | 0.00 | - | 3 | 1 | 16.80% |
| JNJ240920P00170000 | 2024-07-26 2:04PM EDT | 2024-09-20 | 9.85 | 9.75 | 11.35 | -4.80 | -32.76% | 1 | 5 | 21.06% |
| JNJ241018P00170000 | 2024-05-29 3:12PM EDT | 2024-10-18 | 25.22 | 22.05 | 26.35 | 0.00 | - | 1 | 0 | 60.79% |
| JNJ250117P00170000 | 2024-07-25 10:33AM EDT | 2025-01-17 | 13.00 | 11.25 | 12.95 | 0.00 | - | 1 | 68 | 16.10% |
| JNJ250321P00170000 | 2024-07-25 10:12AM EDT | 2025-03-21 | 13.18 | 12.60 | 13.65 | 0.00 | - | 1 | 1 | 15.29% |
| JNJ250620P00170000 | 2024-07-18 12:39PM EDT | 2025-06-20 | 16.29 | 12.15 | 14.90 | 0.00 | - | 1 | 120 | 15.20% |
| JNJ260116P00170000 | 2024-07-25 9:59AM EDT | 2026-01-16 | 17.37 | 15.30 | 17.70 | 0.00 | - | 1 | 94 | 15.60% |
| JNJ261218P00170000 | 2024-07-25 10:29AM EDT | 2026-12-18 | 19.88 | 18.65 | 20.00 | 0.00 | - | - | - | 14.61% |
© 2024 Yahoo. All rights reserved.