JNJ - Johnson & Johnson
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:135.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602C00135000 | 2023-04-13 9:56AM EDT | 2023-06-02 | 29.75 | 25.55 | 26.45 | 0.00 | - | - | 1 | 193.87% |
| JNJ230616C00135000 | 2023-05-25 9:33AM EDT | 2023-06-16 | 20.35 | 19.45 | 20.35 | 0.00 | - | 15 | 15 | 49.12% |
| JNJ230721C00135000 | 2023-05-25 11:06AM EDT | 2023-07-21 | 21.20 | 20.40 | 21.65 | 0.00 | - | 6 | 42 | 39.31% |
| JNJ230818C00135000 | 2023-05-19 11:50AM EDT | 2023-08-18 | 25.00 | 20.25 | 22.15 | 0.00 | - | 1 | 1 | 34.60% |
| JNJ231020C00135000 | 2023-05-19 11:50AM EDT | 2023-10-20 | 25.73 | 22.05 | 22.80 | 0.00 | - | 1 | 4 | 28.50% |
| JNJ240119C00135000 | 2023-05-25 9:30AM EDT | 2024-01-19 | 24.65 | 24.05 | 24.45 | -0.85 | -3.33% | 2 | 346 | 26.86% |
| JNJ240621C00135000 | 2023-05-24 11:11AM EDT | 2024-06-21 | 29.00 | 26.80 | 28.80 | 0.00 | - | 1 | 25 | 29.34% |
| JNJ250117C00135000 | 2023-05-26 11:57AM EDT | 2025-01-17 | 29.20 | 27.85 | 31.05 | +0.25 | +0.86% | 9 | 48 | 27.02% |
| JNJ250620C00135000 | 2023-05-10 12:47PM EDT | 2025-06-20 | 34.40 | 27.95 | 32.05 | 0.00 | - | 2 | 29 | 25.42% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602P00135000 | 2023-05-26 9:37AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 2 | 42.97% |
| JNJ230616P00135000 | 2023-05-26 10:57AM EDT | 2023-06-16 | 0.13 | 0.08 | 0.17 | -0.03 | -18.75% | 2 | 676 | 32.42% |
| JNJ230721P00135000 | 2023-05-26 10:07AM EDT | 2023-07-21 | 0.37 | 0.38 | 0.45 | -0.07 | -15.91% | 1 | 598 | 23.95% |
| JNJ230818P00135000 | 2023-05-26 11:41AM EDT | 2023-08-18 | 0.67 | 0.64 | 0.76 | -0.04 | -5.63% | 65 | 29 | 22.30% |
| JNJ230915P00135000 | 2023-05-26 10:54AM EDT | 2023-09-15 | 1.00 | 1.03 | 1.35 | -0.24 | -19.35% | 4 | 262 | 22.90% |
| JNJ231020P00135000 | 2023-05-25 3:46PM EDT | 2023-10-20 | 1.61 | 1.46 | 1.58 | 0.00 | - | 81 | 977 | 21.05% |
| JNJ240119P00135000 | 2023-05-26 3:11PM EDT | 2024-01-19 | 2.72 | 2.67 | 2.81 | -0.10 | -3.55% | 7 | 2,109 | 20.51% |
| JNJ240621P00135000 | 2023-05-23 10:06AM EDT | 2024-06-21 | 4.30 | 4.60 | 4.85 | 0.00 | - | 10 | 1,885 | 20.42% |
| JNJ250117P00135000 | 2023-05-24 10:18AM EDT | 2025-01-17 | 6.10 | 5.90 | 6.70 | 0.00 | - | 11 | 121 | 19.46% |
| JNJ250620P00135000 | 2023-05-18 3:03PM EDT | 2025-06-20 | 7.05 | 5.15 | 8.15 | 0.00 | - | 4 | 30 | 19.38% |
© 2023 Yahoo. All rights reserved.