Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00120000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 27.70 | 28.00 | 30.40 | 0.00 | - | 1 | 20 | 70.90% |
| JNJ240531C00120000 | 2024-04-29 9:40AM EDT | 2024-05-31 | 27.25 | 27.95 | 30.40 | 0.00 | - | 1 | 1 | 71.09% |
| JNJ240621C00120000 | 2024-02-13 2:32PM EDT | 2024-06-21 | 37.57 | 39.50 | 42.45 | 0.00 | - | 1 | 65 | 127.37% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 2024-07-19 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 113.15% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 2024-09-20 | 25.65 | 28.60 | 31.80 | 0.00 | - | 4 | 14 | 37.42% |
| JNJ241018C00120000 | 2024-04-29 2:44PM EDT | 2024-10-18 | 28.00 | 29.60 | 30.85 | 0.00 | - | 2 | 3 | 29.59% |
| JNJ250117C00120000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 28.80 | 30.75 | 32.25 | 0.00 | - | 2 | 43 | 28.87% |
| JNJ250321C00120000 | 2024-05-01 12:50PM EDT | 2025-03-21 | 34.26 | 31.20 | 33.30 | 0.00 | - | 2 | 37 | 28.89% |
| JNJ250620C00120000 | 2024-05-02 2:03PM EDT | 2025-06-20 | 33.55 | 32.55 | 33.20 | 0.00 | - | 2 | 132 | 25.23% |
| JNJ260116C00120000 | 2024-04-30 3:45PM EDT | 2026-01-16 | 32.00 | 34.25 | 35.05 | 0.00 | - | 1 | 61 | 24.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 16 | 127.73% |
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 2024-05-17 | 0.65 | 0.00 | 0.29 | 0.00 | - | 1 | 8 | 67.19% |
| JNJ240531P00120000 | 2024-04-18 10:21AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 2 | 51.95% |
| JNJ240621P00120000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.30 | 0.00 | - | 8 | 774 | 36.04% |
| JNJ240719P00120000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.30 | 0.05 | 0.70 | 0.00 | - | 3 | 273 | 33.94% |
| JNJ240920P00120000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 0.42 | 0.14 | 0.75 | 0.00 | - | 5 | 81 | 25.28% |
| JNJ241018P00120000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 0.61 | 0.47 | 0.56 | 0.00 | - | 1 | 748 | 21.49% |
| JNJ250117P00120000 | 2024-05-08 2:08PM EDT | 2025-01-17 | 1.10 | 1.07 | 1.14 | -0.07 | -5.98% | 8 | 2,774 | 20.58% |
| JNJ250321P00120000 | 2024-05-08 2:56PM EDT | 2025-03-21 | 1.54 | 1.49 | 1.57 | -0.04 | -2.53% | 3 | 33 | 20.22% |
| JNJ250620P00120000 | 2024-05-08 1:53PM EDT | 2025-06-20 | 2.49 | 1.99 | 2.31 | -0.41 | -14.14% | 4 | 427 | 20.18% |
| JNJ260116P00120000 | 2024-05-07 11:34AM EDT | 2026-01-16 | 3.80 | 3.65 | 3.80 | 0.00 | - | 12 | 285 | 19.72% |
© 2024 Yahoo. All rights reserved.