Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:120.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00120000 | 2024-04-16 12:48PM EDT | 2024-04-26 | 24.05 | 27.05 | 29.25 | 0.00 | - | - | 1 | 171.68% |
| JNJ240517C00120000 | 2024-04-18 2:08PM EDT | 2024-05-17 | 25.18 | 27.15 | 29.85 | 0.00 | - | 10 | 19 | 70.51% |
| JNJ240621C00120000 | 2024-02-13 2:32PM EDT | 2024-06-21 | 37.57 | 39.50 | 42.45 | 0.00 | - | 1 | 65 | 113.55% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 2024-07-19 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 105.50% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 2024-09-20 | 25.65 | 28.10 | 30.85 | 0.00 | - | 4 | 14 | 33.46% |
| JNJ241018C00120000 | 2024-04-12 9:30AM EDT | 2024-10-18 | 31.35 | 29.80 | 30.45 | 0.00 | - | 1 | 1 | 28.88% |
| JNJ250117C00120000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 28.44 | 31.15 | 31.85 | 0.00 | - | 2 | 42 | 28.36% |
| JNJ250321C00120000 | 2024-04-19 10:50AM EDT | 2025-03-21 | 30.48 | 31.80 | 32.55 | 0.00 | - | 2 | 37 | 27.51% |
| JNJ250620C00120000 | 2024-04-18 12:36PM EDT | 2025-06-20 | 30.05 | 32.15 | 33.50 | 0.00 | - | 6 | 130 | 26.62% |
| JNJ260116C00120000 | 2024-04-24 10:51AM EDT | 2026-01-16 | 33.70 | 33.75 | 35.75 | +1.15 | +3.53% | 10 | 48 | 25.85% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00120000 | 2024-04-17 11:45AM EDT | 2024-05-17 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 51.51% |
| JNJ240531P00120000 | 2024-04-18 10:21AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.49 | 0.00 | - | - | 2 | 42.77% |
| JNJ240621P00120000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 772 | 35.21% |
| JNJ240719P00120000 | 2024-04-18 1:35PM EDT | 2024-07-19 | 0.36 | 0.05 | 0.54 | 0.00 | - | 1 | 273 | 28.88% |
| JNJ240920P00120000 | 2024-04-22 10:49AM EDT | 2024-09-20 | 0.55 | 0.41 | 0.53 | -0.01 | -1.79% | 4 | 82 | 21.90% |
| JNJ241018P00120000 | 2024-04-23 10:17AM EDT | 2024-10-18 | 0.72 | 0.66 | 0.72 | 0.00 | - | 1 | 74 | 21.60% |
| JNJ250117P00120000 | 2024-04-24 10:57AM EDT | 2025-01-17 | 1.51 | 1.34 | 1.41 | +0.18 | +13.53% | 2 | 2,767 | 21.03% |
| JNJ250321P00120000 | 2024-04-24 11:11AM EDT | 2025-03-21 | 2.00 | 1.71 | 1.97 | +0.31 | +18.34% | 1 | 24 | 21.00% |
| JNJ250620P00120000 | 2024-04-17 11:06AM EDT | 2025-06-20 | 3.45 | 2.40 | 2.93 | 0.00 | - | 1 | 236 | 21.36% |
| JNJ260116P00120000 | 2024-04-19 12:40PM EDT | 2026-01-16 | 4.50 | 2.95 | 4.05 | 0.00 | - | 2 | 271 | 19.81% |
© 2024 Yahoo. All rights reserved.