JNJ - Johnson & Johnson
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602C00130000 | 2023-05-26 3:54PM EDT | 130.00 | 24.90 | 24.15 | 24.75 | +24.90 | - | 1 | 0 | 73.05% |
| JNJ230602C00135000 | 2023-04-13 9:56AM EDT | 135.00 | 29.75 | 25.55 | 26.45 | 0.00 | - | - | 1 | 212.38% |
| JNJ230602C00140000 | 2023-05-26 3:05PM EDT | 140.00 | 14.93 | 14.05 | 14.85 | +14.93 | - | 2 | 0 | 64.06% |
| JNJ230602C00145000 | 2023-05-26 10:04AM EDT | 145.00 | 9.73 | 8.35 | 11.20 | -1.86 | -16.05% | 1 | 1 | 75.22% |
| JNJ230602C00149000 | 2023-05-26 3:59PM EDT | 149.00 | 5.75 | 5.45 | 5.90 | +5.75 | - | 11 | 10 | 32.47% |
| JNJ230602C00150000 | 2023-05-26 3:45PM EDT | 150.00 | 5.10 | 4.60 | 4.90 | +0.23 | +4.72% | 12 | 46 | 28.47% |
| JNJ230602C00152500 | 2023-05-26 3:12PM EDT | 152.50 | 2.88 | 2.49 | 2.71 | +0.03 | +1.05% | 301 | 13 | 22.61% |
| JNJ230602C00155000 | 2023-05-26 3:59PM EDT | 155.00 | 1.03 | 0.95 | 1.04 | -0.25 | -19.53% | 1,277 | 1,198 | 18.56% |
| JNJ230602C00157500 | 2023-05-26 3:59PM EDT | 157.50 | 0.24 | 0.21 | 0.28 | -0.18 | -42.86% | 2,345 | 1,553 | 17.65% |
| JNJ230602C00160000 | 2023-05-26 3:59PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 630 | 1,361 | 18.56% |
| JNJ230602C00162500 | 2023-05-26 3:57PM EDT | 162.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 366 | 824 | 21.49% |
| JNJ230602C00165000 | 2023-05-26 3:12PM EDT | 165.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 37 | 505 | 26.76% |
| JNJ230602C00167500 | 2023-05-25 9:59AM EDT | 167.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 41 | 33.20% |
| JNJ230602C00170000 | 2023-05-26 3:59PM EDT | 170.00 | 0.02 | 0.00 | 0.04 | -0.23 | -92.00% | 2 | 1,422 | 38.28% |
| JNJ230602C00175000 | 2023-05-25 9:45AM EDT | 175.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 105 | 60.35% |
| JNJ230602C00180000 | 2023-05-08 2:37PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 48.44% |
| JNJ230602C00185000 | 2023-05-16 11:44AM EDT | 185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 62.11% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602P00085000 | 2023-05-26 12:28PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 255 | 0 | 162.50% |
| JNJ230602P00090000 | 2023-05-26 11:00AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 225 | 0 | 146.88% |
| JNJ230602P00095000 | 2023-05-26 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 751 | 0 | 134.38% |
| JNJ230602P00125000 | 2023-05-10 9:30AM EDT | 125.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 74.22% |
| JNJ230602P00130000 | 2023-04-14 3:04PM EDT | 130.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 73.05% |
| JNJ230602P00135000 | 2023-05-26 9:37AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 2 | 47.27% |
| JNJ230602P00140000 | 2023-05-26 3:12PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 6 | 14 | 45.31% |
| JNJ230602P00141000 | 2023-05-25 3:48PM EDT | 141.00 | 0.06 | 0.00 | 0.06 | +0.06 | - | - | 8 | 39.06% |
| JNJ230602P00142000 | 2023-05-25 12:16PM EDT | 142.00 | 0.05 | 0.02 | 0.03 | +0.05 | - | - | 5 | 32.81% |
| JNJ230602P00144000 | 2023-05-26 11:01AM EDT | 144.00 | 0.05 | 0.00 | 2.11 | +0.05 | - | 2 | 6 | 63.72% |
| JNJ230602P00145000 | 2023-05-26 3:12PM EDT | 145.00 | 0.06 | 0.05 | 0.12 | -0.10 | -62.50% | 10 | 71 | 32.52% |
| JNJ230602P00146000 | 2023-05-26 1:30PM EDT | 146.00 | 0.07 | 0.05 | 0.13 | +0.07 | - | 54 | 11 | 30.18% |
| JNJ230602P00147000 | 2023-05-26 3:59PM EDT | 147.00 | 0.11 | 0.09 | 0.14 | +0.11 | - | 21 | 2 | 27.64% |
| JNJ230602P00148000 | 2023-05-26 3:42PM EDT | 148.00 | 0.13 | 0.13 | 0.18 | -0.10 | -43.48% | 208 | 17 | 26.17% |
| JNJ230602P00149000 | 2023-05-26 3:59PM EDT | 149.00 | 0.19 | 0.16 | 0.23 | -0.14 | -42.42% | 17 | 31 | 24.51% |
| JNJ230602P00150000 | 2023-05-26 3:46PM EDT | 150.00 | 0.24 | 0.25 | 0.28 | -0.16 | -40.00% | 479 | 332 | 22.41% |
| JNJ230602P00152500 | 2023-05-26 3:59PM EDT | 152.50 | 0.60 | 0.57 | 0.65 | -0.16 | -21.05% | 431 | 898 | 19.29% |
| JNJ230602P00155000 | 2023-05-26 3:59PM EDT | 155.00 | 1.45 | 1.46 | 1.56 | -0.16 | -9.94% | 316 | 893 | 16.72% |
| JNJ230602P00157500 | 2023-05-26 3:45PM EDT | 157.50 | 2.97 | 3.15 | 3.55 | -0.45 | -13.16% | 285 | 859 | 20.17% |
| JNJ230602P00160000 | 2023-05-26 3:45PM EDT | 160.00 | 5.27 | 5.35 | 6.00 | -0.43 | -7.54% | 308 | 518 | 27.88% |
| JNJ230602P00162500 | 2023-05-26 3:12PM EDT | 162.50 | 7.73 | 7.80 | 8.50 | +1.72 | +28.62% | 2 | 2 | 35.74% |
| JNJ230602P00165000 | 2023-05-26 1:28PM EDT | 165.00 | 10.55 | 10.30 | 10.95 | -0.03 | -0.28% | 7 | 27 | 41.50% |
| JNJ230602P00170000 | 2023-05-25 1:15PM EDT | 170.00 | 15.70 | 15.40 | 17.35 | 0.00 | - | 2 | 0 | 68.60% |
| JNJ230602P00175000 | 2023-05-24 3:12PM EDT | 175.00 | 18.35 | 20.25 | 21.05 | 0.00 | - | 3 | 1 | 71.39% |
| JNJ230602P00185000 | 2023-04-13 10:00AM EDT | 185.00 | 20.85 | 24.75 | 25.65 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.