Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:150.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00150000 | 2024-04-19 11:26AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 4,173 | 20.31% |
| JNJ240426C00150000 | 2024-04-19 11:05AM EDT | 2024-04-26 | 0.27 | 0.28 | 0.30 | +0.07 | +35.00% | 370 | 476 | 15.72% |
| JNJ240503C00150000 | 2024-04-19 10:58AM EDT | 2024-05-03 | 0.69 | 0.65 | 0.72 | +0.15 | +27.78% | 36 | 678 | 16.38% |
| JNJ240510C00150000 | 2024-04-19 10:51AM EDT | 2024-05-10 | 1.06 | 0.99 | 1.08 | +0.28 | +35.90% | 88 | 149 | 16.53% |
| JNJ240517C00150000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 1.35 | 1.34 | 1.38 | +0.10 | +8.00% | 498 | 2,366 | 16.46% |
| JNJ240524C00150000 | 2024-04-19 11:11AM EDT | 2024-05-24 | 1.43 | 1.44 | 1.51 | +0.26 | +22.22% | 68 | 509 | 15.55% |
| JNJ240531C00150000 | 2024-04-19 10:45AM EDT | 2024-05-31 | 1.71 | 1.55 | 1.89 | +0.36 | +26.67% | 19 | 606 | 16.30% |
| JNJ240621C00150000 | 2024-04-19 11:15AM EDT | 2024-06-21 | 2.12 | 2.23 | 2.28 | +0.06 | +2.91% | 1,164 | 2,626 | 15.05% |
| JNJ240719C00150000 | 2024-04-19 11:07AM EDT | 2024-07-19 | 3.50 | 3.45 | 3.55 | +0.45 | +14.75% | 85 | 797 | 17.04% |
| JNJ240920C00150000 | 2024-04-19 11:21AM EDT | 2024-09-20 | 5.15 | 5.15 | 5.20 | +0.55 | +11.96% | 154 | 303 | 17.52% |
| JNJ241018C00150000 | 2024-04-19 10:28AM EDT | 2024-10-18 | 6.30 | 6.00 | 6.25 | +0.60 | +10.53% | 14 | 180 | 18.68% |
| JNJ250117C00150000 | 2024-04-19 10:26AM EDT | 2025-01-17 | 8.30 | 8.30 | 8.45 | +0.95 | +12.93% | 7 | 1,110 | 19.62% |
| JNJ250321C00150000 | 2024-04-19 9:45AM EDT | 2025-03-21 | 9.65 | 9.15 | 9.70 | +1.10 | +12.87% | 8 | 58 | 19.91% |
| JNJ250620C00150000 | 2024-04-18 10:19AM EDT | 2025-06-20 | 10.67 | 11.05 | 11.45 | 0.00 | - | 4 | 700 | 20.43% |
| JNJ260116C00150000 | 2024-04-18 10:10AM EDT | 2026-01-16 | 13.75 | 13.90 | 14.70 | 0.00 | - | 2 | 191 | 20.94% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00150000 | 2024-04-19 11:11AM EDT | 2024-04-19 | 3.50 | 3.50 | 3.70 | -1.25 | -26.32% | 64 | 1,867 | 45.51% |
| JNJ240426P00150000 | 2024-04-19 11:08AM EDT | 2024-04-26 | 3.74 | 3.60 | 3.80 | -0.70 | -15.77% | 5 | 1,120 | 17.82% |
| JNJ240503P00150000 | 2024-04-19 9:34AM EDT | 2024-05-03 | 5.50 | 2.35 | 4.05 | +0.75 | +15.79% | 4 | 159 | 15.85% |
| JNJ240510P00150000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 4.88 | 4.00 | 4.55 | 0.00 | - | 1 | 582 | 17.26% |
| JNJ240517P00150000 | 2024-04-19 10:53AM EDT | 2024-05-17 | 4.40 | 4.30 | 4.50 | -1.16 | -20.86% | 56 | 2,128 | 14.69% |
| JNJ240524P00150000 | 2024-04-19 9:59AM EDT | 2024-05-24 | 5.74 | 5.20 | 5.35 | -0.60 | -9.46% | 25 | 917 | 18.29% |
| JNJ240531P00150000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 5.75 | 5.25 | 5.50 | -0.69 | -10.71% | 21 | 425 | 17.53% |
| JNJ240621P00150000 | 2024-04-19 10:38AM EDT | 2024-06-21 | 5.95 | 5.75 | 5.90 | -0.32 | -5.10% | 6 | 8,524 | 16.09% |
| JNJ240719P00150000 | 2024-04-19 10:46AM EDT | 2024-07-19 | 6.36 | 6.35 | 6.50 | -0.74 | -10.42% | 8 | 2,104 | 15.55% |
| JNJ240920P00150000 | 2024-04-18 3:18PM EDT | 2024-09-20 | 7.71 | 7.60 | 7.95 | -0.79 | -9.29% | 1 | 1,509 | 15.87% |
| JNJ241018P00150000 | 2024-04-19 11:14AM EDT | 2024-10-18 | 8.40 | 8.10 | 8.65 | -1.00 | -10.64% | 7 | 499 | 16.32% |
| JNJ250117P00150000 | 2024-04-19 10:29AM EDT | 2025-01-17 | 9.80 | 9.60 | 9.90 | -0.59 | -5.68% | 1 | 2,759 | 15.82% |
| JNJ250321P00150000 | 2024-04-17 1:30PM EDT | 2025-03-21 | 11.70 | 10.35 | 11.15 | 0.00 | - | 3 | 8 | 16.50% |
| JNJ250620P00150000 | 2024-04-18 2:59PM EDT | 2025-06-20 | 12.50 | 11.55 | 11.90 | 0.00 | - | 4 | 1,481 | 15.83% |
| JNJ260116P00150000 | 2024-04-18 12:25PM EDT | 2026-01-16 | 14.55 | 13.30 | 13.80 | 0.00 | - | 262 | 2,061 | 15.43% |
© 2024 Yahoo. All rights reserved.