JNJ - Johnson & Johnson
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:140.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230609C00140000 | 2023-05-25 3:35PM EDT | 2023-06-09 | 14.80 | 14.30 | 15.65 | 0.00 | - | 21 | 22 | 53.25% |
| JNJ230616C00140000 | 2023-05-23 11:03AM EDT | 2023-06-16 | 18.05 | 14.55 | 15.40 | 0.00 | - | 1 | 15 | 39.89% |
| JNJ230630C00140000 | 2023-05-11 11:28AM EDT | 2023-06-30 | 20.42 | 14.10 | 15.90 | 0.00 | - | - | 0 | 35.11% |
| JNJ230721C00140000 | 2023-05-26 10:14AM EDT | 2023-07-21 | 16.60 | 15.70 | 16.30 | -2.45 | -12.86% | 4 | 49 | 30.16% |
| JNJ230915C00140000 | 2023-05-19 2:08PM EDT | 2023-09-15 | 20.58 | 17.20 | 17.75 | 0.00 | - | 5 | 9 | 27.12% |
| JNJ231020C00140000 | 2023-05-18 11:56AM EDT | 2023-10-20 | 18.80 | 18.10 | 18.55 | -2.15 | -10.26% | 3 | 1,295 | 26.26% |
| JNJ240119C00140000 | 2023-05-26 2:37PM EDT | 2024-01-19 | 20.40 | 19.90 | 20.35 | -0.05 | -0.24% | 7 | 740 | 25.02% |
| JNJ240621C00140000 | 2023-05-25 11:35AM EDT | 2024-06-21 | 23.25 | 21.60 | 23.70 | 0.00 | - | 5 | 91 | 25.55% |
| JNJ250117C00140000 | 2023-05-25 2:00PM EDT | 2025-01-17 | 26.07 | 24.25 | 27.65 | +0.17 | +0.66% | 1 | 54 | 26.20% |
| JNJ250620C00140000 | 2023-05-25 10:25AM EDT | 2025-06-20 | 27.12 | 26.45 | 28.75 | 0.00 | - | 2 | 35 | 24.75% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602P00140000 | 2023-05-26 2:17PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 6 | 14 | 41.31% |
| JNJ230609P00140000 | 2023-05-26 3:14PM EDT | 2023-06-09 | 0.09 | 0.02 | 0.17 | -0.03 | -25.00% | 2 | 18 | 31.01% |
| JNJ230616P00140000 | 2023-05-26 3:15PM EDT | 2023-06-16 | 0.21 | 0.18 | 0.24 | -0.05 | -19.23% | 108 | 5,372 | 26.86% |
| JNJ230623P00140000 | 2023-05-23 1:58PM EDT | 2023-06-23 | 0.16 | 0.19 | 0.31 | 0.00 | - | 1 | 8 | 24.46% |
| JNJ230630P00140000 | 2023-05-26 1:16PM EDT | 2023-06-30 | 0.35 | 0.28 | 0.42 | -0.08 | -18.60% | 1 | 20 | 23.49% |
| JNJ230721P00140000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 0.65 | 0.66 | 0.72 | -0.08 | -10.96% | 202 | 1,299 | 21.39% |
| JNJ230818P00140000 | 2023-05-26 3:38PM EDT | 2023-08-18 | 1.04 | 0.99 | 1.11 | -0.06 | -5.45% | 176 | 1,019 | 19.96% |
| JNJ230915P00140000 | 2023-05-26 1:59PM EDT | 2023-09-15 | 1.60 | 1.56 | 1.67 | -0.02 | -1.23% | 110 | 350 | 19.99% |
| JNJ231020P00140000 | 2023-05-26 1:17PM EDT | 2023-10-20 | 2.12 | 2.10 | 2.49 | -0.10 | -4.50% | 6 | 633 | 20.52% |
| JNJ240119P00140000 | 2023-05-26 3:49PM EDT | 2024-01-19 | 3.55 | 3.50 | 3.65 | -0.15 | -4.05% | 28 | 4,691 | 19.23% |
| JNJ240621P00140000 | 2023-05-24 3:58PM EDT | 2024-06-21 | 5.34 | 5.60 | 6.90 | 0.00 | - | 5 | 603 | 21.16% |
| JNJ250117P00140000 | 2023-04-28 11:19AM EDT | 2025-01-17 | 6.50 | 7.05 | 9.55 | 0.00 | - | 2 | 457 | 20.92% |
| JNJ250620P00140000 | 2023-05-25 10:24AM EDT | 2025-06-20 | 8.70 | 8.15 | 9.00 | 0.00 | - | 2 | 64 | 17.96% |
© 2023 Yahoo. All rights reserved.