Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00140000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 7.75 | 8.05 | 10.55 | 0.00 | - | 1 | 55 | 66.50% |
| JNJ240517C00140000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 9.15 | 9.40 | 9.80 | 0.00 | - | 8 | 191 | 31.62% |
| JNJ240524C00140000 | 2024-05-01 10:32AM EDT | 2024-05-24 | 10.30 | 7.80 | 10.65 | 0.00 | - | 4 | 39 | 35.17% |
| JNJ240531C00140000 | 2024-05-02 11:29AM EDT | 2024-05-31 | 10.40 | 9.05 | 9.85 | 0.00 | - | 1 | 14 | 22.07% |
| JNJ240607C00140000 | 2024-04-29 3:46PM EDT | 2024-06-07 | 7.55 | 7.85 | 10.25 | 0.00 | - | 5 | 23 | 23.37% |
| JNJ240621C00140000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 9.90 | 9.60 | 9.95 | 0.00 | - | 1 | 778 | 17.26% |
| JNJ240719C00140000 | 2024-05-06 9:32AM EDT | 2024-07-19 | 11.01 | 10.75 | 11.10 | +0.33 | +3.09% | 1 | 123 | 19.98% |
| JNJ240920C00140000 | 2024-04-26 2:25PM EDT | 2024-09-20 | 10.60 | 11.65 | 12.55 | 0.00 | - | 1 | 180 | 19.65% |
| JNJ241018C00140000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 11.94 | 12.40 | 13.30 | 0.00 | - | 2 | 176 | 20.11% |
| JNJ250117C00140000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 15.35 | 15.15 | 15.40 | +0.65 | +4.42% | 23 | 390 | 20.90% |
| JNJ250321C00140000 | 2024-05-01 11:07AM EDT | 2025-03-21 | 18.00 | 16.05 | 18.10 | 0.00 | - | 1 | 39 | 24.02% |
| JNJ250620C00140000 | 2024-05-01 2:45PM EDT | 2025-06-20 | 20.30 | 16.80 | 20.25 | 0.00 | - | 1 | 105 | 24.86% |
| JNJ260116C00140000 | 2024-05-03 3:06PM EDT | 2026-01-16 | 21.30 | 20.40 | 22.20 | 0.00 | - | 2 | 52 | 22.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00140000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.11 | 0.00 | - | 52 | 372 | 32.81% |
| JNJ240517P00140000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.11 | 0.07 | 0.12 | +0.01 | +10.00% | 1 | 2,196 | 21.53% |
| JNJ240524P00140000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 0.29 | 0.17 | 0.45 | 0.00 | - | 8 | 146 | 23.63% |
| JNJ240531P00140000 | 2024-05-06 9:58AM EDT | 2024-05-31 | 0.28 | 0.28 | 0.37 | -0.06 | -15.00% | 42 | 206 | 19.12% |
| JNJ240607P00140000 | 2024-05-03 12:19PM EDT | 2024-06-07 | 0.52 | 0.39 | 0.56 | 0.00 | - | 3 | 26 | 19.17% |
| JNJ240614P00140000 | 2024-05-03 1:10PM EDT | 2024-06-14 | 0.64 | 0.45 | 2.11 | 0.00 | - | 37 | 39 | 29.09% |
| JNJ240621P00140000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 0.68 | 0.62 | 0.68 | +0.06 | +9.68% | 8 | 4,303 | 17.09% |
| JNJ240719P00140000 | 2024-05-06 9:32AM EDT | 2024-07-19 | 1.16 | 1.23 | 1.31 | -0.16 | -12.12% | 1 | 1,118 | 17.22% |
| JNJ240920P00140000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 2.53 | 2.44 | 2.72 | 0.00 | - | 47 | 980 | 17.76% |
| JNJ241018P00140000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 3.03 | 2.74 | 2.99 | 0.00 | - | 27 | 313 | 17.01% |
| JNJ250117P00140000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 4.75 | 4.30 | 4.70 | 0.00 | - | 14 | 2,347 | 17.67% |
| JNJ250321P00140000 | 2024-05-02 10:36AM EDT | 2025-03-21 | 5.00 | 5.15 | 6.30 | 0.00 | - | 2 | 155 | 19.05% |
| JNJ250620P00140000 | 2024-05-01 11:53AM EDT | 2025-06-20 | 6.15 | 5.50 | 6.60 | 0.00 | - | 3 | 665 | 17.33% |
| JNJ260116P00140000 | 2024-04-29 11:44AM EDT | 2026-01-16 | 9.45 | 7.65 | 9.00 | 0.00 | - | 13 | 1,222 | 17.48% |
© 2024 Yahoo. All rights reserved.