Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:175.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241004C00175000 | 2024-09-26 9:35AM EDT | 2024-10-04 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 388 | 79.69% |
| JNJ241011C00175000 | 2024-10-03 10:40AM EDT | 2024-10-11 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 150 | 30.86% |
| JNJ241018C00175000 | 2024-10-04 9:57AM EDT | 2024-10-18 | 0.15 | 0.07 | 0.24 | -0.04 | -21.05% | 6 | 5,746 | 29.74% |
| JNJ241025C00175000 | 2024-10-02 2:02PM EDT | 2024-10-25 | 0.25 | 0.12 | 0.26 | 0.00 | - | 1 | 57 | 24.95% |
| JNJ241101C00175000 | 2024-10-04 10:10AM EDT | 2024-11-01 | 0.22 | 0.17 | 0.24 | -0.10 | -31.25% | 347 | 1,340 | 21.39% |
| JNJ241108C00175000 | 2024-10-02 9:30AM EDT | 2024-11-08 | 0.30 | 0.13 | 0.41 | 0.00 | - | 1 | 501 | 21.66% |
| JNJ241115C00175000 | 2024-10-03 2:04PM EDT | 2024-11-15 | 0.51 | 0.45 | 0.56 | -0.16 | -23.88% | 1 | 6,884 | 21.46% |
| JNJ241220C00175000 | 2024-10-03 2:35PM EDT | 2024-12-20 | 0.99 | 0.88 | 1.01 | -0.19 | -16.10% | 30 | 3,202 | 18.90% |
| JNJ250117C00175000 | 2024-10-04 10:19AM EDT | 2025-01-17 | 1.51 | 1.42 | 1.53 | -0.29 | -16.11% | 11 | 5,205 | 18.65% |
| JNJ250321C00175000 | 2024-10-03 3:59PM EDT | 2025-03-21 | 2.92 | 2.48 | 2.63 | 0.00 | - | 689 | 1,517 | 18.27% |
| JNJ250417C00175000 | 2024-10-04 10:29AM EDT | 2025-04-17 | 3.05 | 3.00 | 3.15 | -0.55 | -15.28% | 1 | 90 | 18.38% |
| JNJ250620C00175000 | 2024-10-03 1:20PM EDT | 2025-06-20 | 4.60 | 3.85 | 4.25 | 0.00 | - | 1,120 | 2,178 | 18.40% |
| JNJ250919C00175000 | 2024-10-03 2:25PM EDT | 2025-09-19 | 6.00 | 5.10 | 5.50 | 0.00 | - | 1 | 118 | 18.10% |
| JNJ260116C00175000 | 2024-10-04 9:54AM EDT | 2026-01-16 | 7.60 | 7.20 | 7.85 | -0.35 | -4.40% | 2 | 647 | 19.16% |
| JNJ260618C00175000 | 2024-09-26 9:36AM EDT | 2026-06-18 | 9.44 | 8.95 | 9.25 | 0.00 | - | 1 | 3 | 18.41% |
| JNJ260717C00175000 | 2024-10-03 3:54PM EDT | 2026-07-17 | 10.05 | 9.35 | 10.05 | 0.00 | - | 1 | 5 | 18.97% |
| JNJ261218C00175000 | 2024-09-25 3:09PM EDT | 2026-12-18 | 11.81 | 10.95 | 12.15 | 0.00 | - | 1 | 209 | 19.34% |
| JNJ270115C00175000 | 2024-10-03 3:54PM EDT | 2027-01-15 | 11.65 | 11.30 | 11.60 | 0.00 | - | 1 | 3 | 18.43% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ241004P00175000 | 2024-09-23 9:47AM EDT | 2024-10-04 | 11.90 | 15.25 | 16.25 | 0.00 | - | - | 0 | 118.95% |
| JNJ241011P00175000 | 2024-10-03 10:47AM EDT | 2024-10-11 | 14.20 | 15.70 | 16.00 | 0.00 | - | 5 | 4 | 28.71% |
| JNJ241018P00175000 | 2024-09-20 11:36AM EDT | 2024-10-18 | 10.65 | 15.80 | 16.00 | 0.00 | - | 1 | 1 | 21.09% |
| JNJ241115P00175000 | 2024-09-23 11:36AM EDT | 2024-11-15 | 11.95 | 15.30 | 17.55 | 0.00 | - | 1 | 13 | 29.65% |
| JNJ241220P00175000 | 2024-10-03 3:53PM EDT | 2024-12-20 | 16.30 | 16.55 | 17.00 | +0.65 | +4.15% | 1 | 9 | 19.04% |
| JNJ250117P00175000 | 2024-10-04 9:42AM EDT | 2025-01-17 | 16.35 | 16.70 | 17.00 | +2.70 | +19.78% | 1 | 11 | 16.35% |
| JNJ250417P00175000 | 2024-09-05 2:53PM EDT | 2025-04-17 | 12.76 | 17.80 | 18.00 | 0.00 | - | 1 | 3 | 15.29% |
| JNJ250620P00175000 | 2024-09-04 1:15PM EDT | 2025-06-20 | 13.70 | 18.10 | 18.70 | 0.00 | - | 114 | 151 | 15.00% |
| JNJ260116P00175000 | 2024-09-11 3:41PM EDT | 2026-01-16 | 17.45 | 19.70 | 20.95 | 0.00 | - | 4 | 41 | 14.87% |
| JNJ261218P00175000 | 2024-06-28 10:28AM EDT | 2026-12-18 | 30.49 | 19.85 | 22.75 | 0.00 | - | 5 | 15 | 13.46% |
| JNJ270115P00175000 | 2024-09-24 9:30AM EDT | 2027-01-15 | 21.50 | 23.25 | 23.85 | 0.00 | - | - | 10 | 14.45% |
© 2024 Yahoo. All rights reserved.