Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 2024-05-10 | 9.90 | 13.65 | 14.35 | 0.00 | - | - | 10 | 77.34% |
| JNJ240517C00135000 | 2024-05-01 10:54AM EDT | 2024-05-17 | 15.50 | 13.80 | 14.50 | 0.00 | - | 1 | 96 | 46.34% |
| JNJ240524C00135000 | 2024-04-26 2:23PM EDT | 2024-05-24 | 11.88 | 12.95 | 15.90 | 0.00 | - | 1 | 30 | 54.94% |
| JNJ240621C00135000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 16.95 | 13.05 | 14.65 | 0.00 | - | 4 | 677 | 23.46% |
| JNJ240719C00135000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 13.55 | 13.70 | 15.25 | 0.00 | - | 12 | 25 | 22.66% |
| JNJ240920C00135000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 16.20 | 16.00 | 16.95 | 0.00 | - | 2 | 13 | 23.47% |
| JNJ241018C00135000 | 2024-05-08 9:38AM EDT | 2024-10-18 | 17.30 | 15.65 | 16.85 | +0.25 | +1.47% | 56 | 254 | 21.03% |
| JNJ250117C00135000 | 2024-05-06 3:39PM EDT | 2025-01-17 | 18.30 | 18.35 | 18.70 | 0.00 | - | 2 | 126 | 21.61% |
| JNJ250321C00135000 | 2024-05-02 1:27PM EDT | 2025-03-21 | 20.60 | 19.40 | 21.75 | 0.00 | - | 2 | 29 | 25.84% |
| JNJ250620C00135000 | 2024-05-02 11:42AM EDT | 2025-06-20 | 21.86 | 20.95 | 21.95 | 0.00 | - | 3 | 86 | 23.15% |
| JNJ260116C00135000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 24.80 | 23.45 | 24.25 | 0.00 | - | 1 | 76 | 22.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00135000 | 2024-05-07 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 63 | 49.22% |
| JNJ240517P00135000 | 2024-05-07 10:05AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 141 | 4,437 | 26.95% |
| JNJ240524P00135000 | 2024-05-08 12:46PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 5 | 68 | 23.44% |
| JNJ240531P00135000 | 2024-05-08 1:49PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.14 | -0.19 | -76.00% | 8 | 75 | 22.32% |
| JNJ240607P00135000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 0.16 | 0.08 | 0.34 | 0.00 | - | 19 | 33 | 23.73% |
| JNJ240614P00135000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 0.36 | 0.03 | 0.38 | 0.00 | - | 1 | 17 | 22.02% |
| JNJ240621P00135000 | 2024-05-08 3:01PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 37 | 6,808 | 17.85% |
| JNJ240719P00135000 | 2024-05-08 12:31PM EDT | 2024-07-19 | 0.55 | 0.55 | 0.58 | -0.06 | -9.84% | 3 | 1,065 | 17.76% |
| JNJ240920P00135000 | 2024-05-08 9:42AM EDT | 2024-09-20 | 1.35 | 1.35 | 1.40 | +0.05 | +3.85% | 4 | 556 | 17.25% |
| JNJ241018P00135000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 1.94 | 1.74 | 1.80 | 0.00 | - | 4 | 418 | 17.29% |
| JNJ250117P00135000 | 2024-05-07 12:27PM EDT | 2025-01-17 | 3.03 | 2.93 | 3.05 | +0.03 | +1.00% | 1 | 1,366 | 17.40% |
| JNJ250321P00135000 | 2024-05-07 1:50PM EDT | 2025-03-21 | 3.70 | 3.70 | 4.00 | -0.17 | -4.39% | 1 | 390 | 17.79% |
| JNJ250620P00135000 | 2024-05-02 1:46PM EDT | 2025-06-20 | 4.97 | 4.75 | 5.40 | 0.00 | - | 1 | 359 | 18.42% |
| JNJ260116P00135000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 6.90 | 5.75 | 7.05 | 0.00 | - | 13 | 175 | 17.49% |
© 2024 Yahoo. All rights reserved.