Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:145.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00145000 | 2024-04-19 3:33PM EDT | 2024-04-19 | 2.51 | 2.02 | 2.68 | +1.47 | +141.35% | 355 | 1,353 | 0.00% |
| JNJ240426C00145000 | 2024-04-19 3:03PM EDT | 2024-04-26 | 3.15 | 3.15 | 3.40 | +1.14 | +56.72% | 95 | 496 | 19.26% |
| JNJ240503C00145000 | 2024-04-19 3:32PM EDT | 2024-05-03 | 3.72 | 3.70 | 3.85 | +1.14 | +44.19% | 49 | 140 | 18.56% |
| JNJ240510C00145000 | 2024-04-19 2:23PM EDT | 2024-05-10 | 4.10 | 4.05 | 4.30 | +1.20 | +41.38% | 19 | 980 | 18.80% |
| JNJ240517C00145000 | 2024-04-19 3:38PM EDT | 2024-05-17 | 4.70 | 4.60 | 4.75 | +1.25 | +36.23% | 1,130 | 1,589 | 19.30% |
| JNJ240524C00145000 | 2024-04-19 1:12PM EDT | 2024-05-24 | 4.37 | 4.60 | 4.80 | +1.47 | +50.69% | 7 | 276 | 17.62% |
| JNJ240531C00145000 | 2024-04-19 2:29PM EDT | 2024-05-31 | 4.71 | 4.45 | 4.95 | +1.36 | +40.60% | 4 | 49 | 16.91% |
| JNJ240621C00145000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 5.45 | 5.45 | 5.60 | +1.05 | +23.86% | 249 | 1,442 | 16.64% |
| JNJ240719C00145000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 6.90 | 6.80 | 6.95 | +1.35 | +24.32% | 73 | 302 | 18.61% |
| JNJ240920C00145000 | 2024-04-19 10:29AM EDT | 2024-09-20 | 8.00 | 8.65 | 8.80 | +0.95 | +13.48% | 6 | 159 | 19.28% |
| JNJ241018C00145000 | 2024-04-19 11:35AM EDT | 2024-10-18 | 8.70 | 9.50 | 9.70 | +0.75 | +9.43% | 1 | 183 | 19.94% |
| JNJ250117C00145000 | 2024-04-19 1:49PM EDT | 2025-01-17 | 11.75 | 11.65 | 12.00 | +1.40 | +13.53% | 58 | 483 | 20.89% |
| JNJ250321C00145000 | 2024-04-18 3:57PM EDT | 2025-03-21 | 11.65 | 12.90 | 13.25 | 0.00 | - | 3 | 19 | 21.08% |
| JNJ250620C00145000 | 2024-04-19 1:30PM EDT | 2025-06-20 | 14.30 | 14.70 | 15.75 | +1.30 | +10.00% | 26 | 128 | 22.70% |
| JNJ260116C00145000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 16.80 | 17.35 | 18.15 | +0.05 | +0.30% | 1 | 224 | 21.73% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00145000 | 2024-04-19 3:23PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 242 | 3,401 | 17.58% |
| JNJ240426P00145000 | 2024-04-19 3:36PM EDT | 2024-04-26 | 0.50 | 0.46 | 0.49 | -0.68 | -57.63% | 142 | 535 | 17.12% |
| JNJ240503P00145000 | 2024-04-19 3:27PM EDT | 2024-05-03 | 0.85 | 0.80 | 0.87 | -0.91 | -51.70% | 96 | 442 | 16.46% |
| JNJ240510P00145000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 1.25 | 1.09 | 1.20 | -0.82 | -39.61% | 49 | 109 | 16.22% |
| JNJ240517P00145000 | 2024-04-19 3:38PM EDT | 2024-05-17 | 1.37 | 1.40 | 1.43 | -0.77 | -35.98% | 552 | 2,391 | 15.67% |
| JNJ240524P00145000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 2.05 | 1.98 | 2.15 | -1.15 | -35.94% | 11 | 84 | 18.29% |
| JNJ240531P00145000 | 2024-04-18 1:05PM EDT | 2024-05-31 | 2.57 | 2.10 | 2.35 | -1.05 | -29.01% | 1 | 60 | 17.79% |
| JNJ240621P00145000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 2.70 | 2.72 | 2.77 | -0.90 | -25.00% | 151 | 4,992 | 16.37% |
| JNJ240719P00145000 | 2024-04-19 3:27PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.60 | -0.95 | -21.11% | 31 | 1,995 | 16.58% |
| JNJ240920P00145000 | 2024-04-19 2:47PM EDT | 2024-09-20 | 5.10 | 4.95 | 5.10 | -0.93 | -15.42% | 126 | 1,340 | 16.80% |
| JNJ241018P00145000 | 2024-04-19 1:23PM EDT | 2024-10-18 | 5.60 | 5.45 | 5.60 | -0.92 | -14.11% | 168 | 315 | 16.69% |
| JNJ250117P00145000 | 2024-04-19 1:34PM EDT | 2025-01-17 | 7.31 | 7.00 | 7.20 | -1.01 | -12.14% | 77 | 2,755 | 16.85% |
| JNJ250321P00145000 | 2024-04-18 9:42AM EDT | 2025-03-21 | 8.21 | 7.80 | 8.10 | -1.59 | -16.22% | 2 | 17 | 16.82% |
| JNJ250620P00145000 | 2024-04-19 12:59PM EDT | 2025-06-20 | 9.27 | 9.00 | 9.45 | -0.98 | -9.56% | 3 | 577 | 17.08% |
| JNJ260116P00145000 | 2024-04-18 10:18AM EDT | 2026-01-16 | 12.50 | 10.85 | 11.20 | 0.00 | - | 53 | 732 | 16.28% |
© 2024 Yahoo. All rights reserved.