JNJ - Johnson & Johnson
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:145.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602C00145000 | 2023-05-30 9:47AM EDT | 2023-06-02 | 9.40 | 9.80 | 9.95 | 0.00 | - | 5 | 4 | 0.00% |
| JNJ230609C00145000 | 2023-06-01 10:14AM EDT | 2023-06-09 | 9.39 | 9.95 | 10.15 | -0.57 | -5.72% | 1 | 20 | 25.98% |
| JNJ230616C00145000 | 2023-06-01 10:14AM EDT | 2023-06-16 | 9.85 | 10.30 | 10.50 | -0.10 | -1.01% | 7 | 19 | 26.78% |
| JNJ230630C00145000 | 2023-05-26 1:29PM EDT | 2023-06-30 | 10.90 | 10.75 | 11.20 | 0.00 | - | 5 | 5 | 26.43% |
| JNJ230721C00145000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 11.58 | 11.80 | 12.00 | 0.00 | - | 2 | 102 | 25.16% |
| JNJ230818C00145000 | 2023-05-31 12:44PM EDT | 2023-08-18 | 12.94 | 12.80 | 13.05 | 0.00 | - | 1 | 6 | 24.85% |
| JNJ230915C00145000 | 2023-05-19 9:48AM EDT | 2023-09-15 | 16.73 | 13.20 | 13.40 | 0.00 | - | 18 | 29 | 22.62% |
| JNJ231020C00145000 | 2023-06-01 9:41AM EDT | 2023-10-20 | 13.40 | 14.20 | 14.40 | -1.05 | -7.27% | 3 | 51 | 22.69% |
| JNJ240119C00145000 | 2023-06-01 9:39AM EDT | 2024-01-19 | 15.50 | 16.30 | 16.60 | -0.75 | -4.62% | 4 | 363 | 22.75% |
| JNJ240621C00145000 | 2023-05-31 9:58AM EDT | 2024-06-21 | 19.15 | 19.30 | 20.35 | 0.00 | - | 2 | 134 | 24.08% |
| JNJ250117C00145000 | 2023-05-31 1:35PM EDT | 2025-01-17 | 21.80 | 21.80 | 23.15 | 0.00 | - | 33 | 95 | 23.19% |
| JNJ250620C00145000 | 2023-05-22 11:36AM EDT | 2025-06-20 | 26.35 | 23.10 | 24.65 | 0.00 | - | 6 | 18 | 22.48% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602P00145000 | 2023-06-01 10:47AM EDT | 2023-06-02 | 0.01 | 0.02 | 0.04 | 0.00 | - | 2 | 88 | 44.53% |
| JNJ230609P00145000 | 2023-06-01 11:23AM EDT | 2023-06-09 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 52 | 110 | 23.63% |
| JNJ230616P00145000 | 2023-06-01 11:35AM EDT | 2023-06-16 | 0.24 | 0.21 | 0.26 | +0.03 | +14.29% | 15 | 2,618 | 22.75% |
| JNJ230623P00145000 | 2023-05-31 12:10PM EDT | 2023-06-23 | 0.42 | 0.35 | 0.41 | 0.00 | - | 6 | 164 | 21.36% |
| JNJ230630P00145000 | 2023-05-31 1:24PM EDT | 2023-06-30 | 0.67 | 0.47 | 0.54 | +0.05 | +8.06% | 1 | 95 | 20.26% |
| JNJ230707P00145000 | 2023-05-31 3:11PM EDT | 2023-07-07 | 0.72 | 0.52 | 0.65 | +0.11 | +18.03% | 7 | 62 | 19.32% |
| JNJ230721P00145000 | 2023-06-01 11:39AM EDT | 2023-07-21 | 0.96 | 0.93 | 0.97 | +0.02 | +2.13% | 16 | 2,418 | 18.85% |
| JNJ230818P00145000 | 2023-05-31 3:52PM EDT | 2023-08-18 | 1.51 | 1.44 | 1.54 | 0.00 | - | 182 | 378 | 18.13% |
| JNJ230915P00145000 | 2023-06-01 10:33AM EDT | 2023-09-15 | 2.28 | 2.08 | 2.16 | -0.16 | -6.56% | 28 | 1,166 | 18.09% |
| JNJ231020P00145000 | 2023-05-31 3:38PM EDT | 2023-10-20 | 2.67 | 2.72 | 2.78 | 0.00 | - | 29 | 2,184 | 17.75% |
| JNJ240119P00145000 | 2023-06-01 11:07AM EDT | 2024-01-19 | 4.45 | 4.35 | 4.45 | +0.05 | +1.14% | 69 | 5,005 | 17.89% |
| JNJ240621P00145000 | 2023-05-30 2:57PM EDT | 2024-06-21 | 6.95 | 6.45 | 6.90 | 0.00 | - | 2 | 593 | 18.23% |
| JNJ250117P00145000 | 2023-05-30 3:36PM EDT | 2025-01-17 | 8.94 | 8.70 | 9.00 | 0.00 | - | 2 | 579 | 17.59% |
| JNJ250620P00145000 | 2023-05-22 3:30PM EDT | 2025-06-20 | 9.55 | 9.10 | 11.40 | 0.00 | - | 1 | 36 | 18.61% |
© 2023 Yahoo. All rights reserved.