Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 2024-05-10 | 14.70 | 18.00 | 19.60 | 0.00 | - | - | 1 | 56.49% |
| JNJ240517C00130000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 15.50 | 17.45 | 20.60 | 0.00 | - | 1 | 4 | 59.06% |
| JNJ240621C00130000 | 2024-04-23 11:43AM EDT | 2024-06-21 | 20.55 | 18.70 | 20.65 | 0.00 | - | 3 | 279 | 37.53% |
| JNJ240719C00130000 | 2024-04-22 1:33PM EDT | 2024-07-19 | 20.75 | 18.30 | 19.95 | 0.00 | - | 8 | 12 | 26.69% |
| JNJ240920C00130000 | 2024-04-16 1:08PM EDT | 2024-09-20 | 17.05 | 20.15 | 21.00 | 0.00 | - | 6 | 19 | 24.84% |
| JNJ241018C00130000 | 2024-03-19 2:09PM EDT | 2024-10-18 | 29.00 | 17.70 | 20.25 | 0.00 | - | 3 | 2 | 19.87% |
| JNJ250117C00130000 | 2024-04-24 9:44AM EDT | 2025-01-17 | 21.70 | 22.00 | 23.30 | -2.60 | -10.70% | 1 | 226 | 24.83% |
| JNJ250321C00130000 | 2024-04-24 10:58AM EDT | 2025-03-21 | 22.80 | 22.75 | 25.10 | -1.45 | -5.98% | 12 | 26 | 26.40% |
| JNJ250620C00130000 | 2024-04-24 1:48PM EDT | 2025-06-20 | 25.30 | 23.95 | 25.60 | -1.40 | -5.24% | 50 | 171 | 24.34% |
| JNJ260116C00130000 | 2024-04-22 1:15PM EDT | 2026-01-16 | 28.52 | 26.15 | 29.70 | 0.00 | - | 1 | 86 | 26.16% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00130000 | 2024-04-16 3:19PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 305 | 267 | 50.00% |
| JNJ240503P00130000 | 2024-04-22 11:24AM EDT | 2024-05-03 | 0.03 | 0.00 | 1.27 | 0.00 | - | 6 | 20 | 64.94% |
| JNJ240510P00130000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.49 | 0.00 | - | 20 | 47 | 45.61% |
| JNJ240517P00130000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 0.07 | 0.02 | 0.15 | +0.02 | +40.00% | 60 | 717 | 29.59% |
| JNJ240524P00130000 | 2024-04-19 2:15PM EDT | 2024-05-24 | 0.19 | 0.04 | 0.12 | 0.00 | - | 1 | 25 | 24.90% |
| JNJ240531P00130000 | 2024-04-24 9:48AM EDT | 2024-05-31 | 0.20 | 0.01 | 0.67 | +0.05 | +33.33% | 11 | 50 | 32.50% |
| JNJ240621P00130000 | 2024-04-24 12:13PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.28 | +0.08 | +42.11% | 6 | 1,770 | 21.07% |
| JNJ240719P00130000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 0.50 | 0.48 | 0.53 | +0.07 | +16.28% | 10 | 224 | 20.04% |
| JNJ240920P00130000 | 2024-04-23 2:36PM EDT | 2024-09-20 | 1.03 | 1.01 | 1.25 | 0.00 | - | 2 | 262 | 19.46% |
| JNJ241018P00130000 | 2024-04-22 1:06PM EDT | 2024-10-18 | 1.45 | 1.46 | 1.67 | 0.00 | - | 3 | 370 | 19.69% |
| JNJ250117P00130000 | 2024-04-24 1:49PM EDT | 2025-01-17 | 2.56 | 2.43 | 2.72 | +0.18 | +7.56% | 4 | 1,431 | 19.28% |
| JNJ250321P00130000 | 2024-04-24 11:28AM EDT | 2025-03-21 | 3.45 | 2.60 | 4.35 | +0.56 | +19.38% | 5 | 440 | 21.39% |
| JNJ250620P00130000 | 2024-04-22 2:29PM EDT | 2025-06-20 | 4.30 | 3.80 | 4.45 | +0.30 | +7.50% | 22 | 918 | 19.15% |
| JNJ260116P00130000 | 2024-04-24 11:14AM EDT | 2026-01-16 | 6.25 | 5.75 | 7.15 | +0.30 | +5.04% | 6 | 304 | 20.04% |
© 2024 Yahoo. All rights reserved.