Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531C00110000 | 2024-04-24 11:05AM EDT | 110.00 | 38.00 | 38.95 | 41.55 | 0.00 | - | - | 1 | 73.14% |
| JNJ240531C00120000 | 2024-04-29 9:40AM EDT | 120.00 | 27.25 | 29.05 | 30.90 | 0.00 | - | 1 | 1 | 51.17% |
| JNJ240531C00125000 | 2024-04-16 3:06PM EDT | 125.00 | 20.85 | 23.85 | 26.00 | 0.00 | - | - | 10 | 57.59% |
| JNJ240531C00140000 | 2024-05-02 11:29AM EDT | 140.00 | 10.40 | 9.15 | 10.15 | -0.50 | -4.59% | 1 | 13 | 22.41% |
| JNJ240531C00145000 | 2024-05-02 11:59AM EDT | 145.00 | 4.65 | 5.35 | 5.55 | -2.78 | -37.42% | 9 | 323 | 16.80% |
| JNJ240531C00150000 | 2024-05-02 1:16PM EDT | 150.00 | 2.25 | 2.11 | 2.20 | -1.25 | -35.71% | 59 | 781 | 14.56% |
| JNJ240531C00155000 | 2024-05-02 1:08PM EDT | 155.00 | 0.68 | 0.61 | 0.69 | -0.69 | -50.36% | 51 | 1,791 | 14.83% |
| JNJ240531C00160000 | 2024-05-02 1:04PM EDT | 160.00 | 0.14 | 0.16 | 0.20 | -0.24 | -63.16% | 28 | 1,499 | 15.82% |
| JNJ240531C00165000 | 2024-05-01 10:08AM EDT | 165.00 | 0.11 | 0.07 | 0.37 | 0.00 | - | 17 | 120 | 24.17% |
| JNJ240531C00170000 | 2024-05-01 3:30PM EDT | 170.00 | 0.06 | 0.00 | 0.42 | 0.00 | - | 498 | 497 | 30.35% |
| JNJ240531C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 50 | 30.32% |
| JNJ240531C00200000 | 2024-05-02 10:52AM EDT | 200.00 | 0.03 | 0.02 | 0.23 | -0.01 | -25.00% | 1 | 1 | 51.47% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531P00120000 | 2024-04-18 10:21AM EDT | 120.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 2 | 46.92% |
| JNJ240531P00125000 | 2024-04-29 10:21AM EDT | 125.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 6 | 40.33% |
| JNJ240531P00130000 | 2024-05-01 11:22AM EDT | 130.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 66 | 34.69% |
| JNJ240531P00135000 | 2024-05-01 2:33PM EDT | 135.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 28 | 92 | 21.88% |
| JNJ240531P00140000 | 2024-05-02 9:51AM EDT | 140.00 | 0.35 | 0.33 | 0.38 | +0.13 | +59.09% | 44 | 169 | 18.12% |
| JNJ240531P00145000 | 2024-05-02 1:11PM EDT | 145.00 | 1.13 | 1.12 | 1.20 | +0.35 | +44.87% | 49 | 1,084 | 17.10% |
| JNJ240531P00150000 | 2024-05-02 12:02PM EDT | 150.00 | 3.20 | 3.10 | 3.25 | +1.20 | +60.00% | 19 | 445 | 17.15% |
| JNJ240531P00155000 | 2024-05-01 3:31PM EDT | 155.00 | 5.08 | 6.70 | 7.05 | 0.00 | - | 10 | 75 | 20.48% |
| JNJ240531P00160000 | 2024-05-02 9:42AM EDT | 160.00 | 10.80 | 9.75 | 12.70 | +1.00 | +10.20% | 1 | 13 | 33.67% |
© 2024 Yahoo. All rights reserved.