JNJ - Johnson & Johnson
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:150.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602C00150000 | 2023-06-01 12:54PM EDT | 2023-06-02 | 4.70 | 4.10 | 5.00 | -0.75 | -13.76% | 11 | 27 | 61.04% |
| JNJ230609C00150000 | 2023-06-01 3:03PM EDT | 2023-06-09 | 4.90 | 4.70 | 5.30 | -0.15 | -2.97% | 4 | 11 | 26.34% |
| JNJ230616C00150000 | 2023-06-01 2:49PM EDT | 2023-06-16 | 5.15 | 5.35 | 5.60 | -1.00 | -16.26% | 19 | 2,132 | 22.36% |
| JNJ230623C00150000 | 2023-06-01 10:01AM EDT | 2023-06-23 | 5.13 | 5.60 | 6.10 | -1.06 | -17.12% | 1 | 10 | 22.47% |
| JNJ230630C00150000 | 2023-05-31 1:39PM EDT | 2023-06-30 | 6.40 | 6.00 | 6.55 | +0.27 | +4.40% | 1 | 11 | 22.56% |
| JNJ230707C00150000 | 2023-05-26 11:12AM EDT | 2023-07-07 | 6.98 | 6.30 | 6.65 | 0.00 | - | 3 | 12 | 20.83% |
| JNJ230721C00150000 | 2023-06-01 3:23PM EDT | 2023-07-21 | 7.35 | 7.25 | 7.50 | -0.95 | -11.45% | 4 | 539 | 21.79% |
| JNJ230818C00150000 | 2023-06-01 10:43AM EDT | 2023-08-18 | 8.40 | 8.40 | 8.90 | -0.20 | -2.33% | 8 | 16 | 22.71% |
| JNJ230915C00150000 | 2023-06-01 1:02PM EDT | 2023-09-15 | 9.15 | 9.00 | 9.15 | -0.25 | -2.66% | 5 | 114 | 20.27% |
| JNJ231020C00150000 | 2023-06-01 2:33PM EDT | 2023-10-20 | 10.25 | 10.25 | 10.40 | -1.00 | -8.89% | 7 | 249 | 21.00% |
| JNJ240119C00150000 | 2023-06-01 10:44AM EDT | 2024-01-19 | 12.50 | 12.30 | 12.95 | -0.20 | -1.57% | 20 | 1,386 | 21.75% |
| JNJ240621C00150000 | 2023-06-01 2:07PM EDT | 2024-06-21 | 15.60 | 15.50 | 16.40 | -0.87 | -5.28% | 108 | 404 | 22.47% |
| JNJ250117C00150000 | 2023-06-01 10:31AM EDT | 2025-01-17 | 19.85 | 18.30 | 19.75 | +1.05 | +5.59% | 5 | 251 | 22.46% |
| JNJ250620C00150000 | 2023-05-31 12:40PM EDT | 2025-06-20 | 21.00 | 19.70 | 21.10 | 0.00 | - | 10 | 56 | 21.60% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602P00150000 | 2023-06-01 3:55PM EDT | 2023-06-02 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1,002 | 583 | 33.59% |
| JNJ230609P00150000 | 2023-06-01 3:52PM EDT | 2023-06-09 | 0.29 | 0.22 | 0.29 | +0.09 | +45.00% | 76 | 358 | 18.46% |
| JNJ230616P00150000 | 2023-06-01 3:46PM EDT | 2023-06-16 | 0.68 | 0.58 | 0.67 | +0.07 | +11.48% | 151 | 5,259 | 18.26% |
| JNJ230623P00150000 | 2023-06-01 3:04PM EDT | 2023-06-23 | 0.83 | 0.80 | 0.89 | +0.06 | +7.79% | 19 | 315 | 17.04% |
| JNJ230630P00150000 | 2023-06-01 3:26PM EDT | 2023-06-30 | 1.10 | 1.08 | 1.21 | +0.13 | +13.40% | 27 | 146 | 17.16% |
| JNJ230707P00150000 | 2023-06-01 3:26PM EDT | 2023-07-07 | 1.25 | 1.19 | 1.39 | +0.09 | +7.76% | 5 | 22 | 16.54% |
| JNJ230721P00150000 | 2023-06-01 3:52PM EDT | 2023-07-21 | 1.90 | 1.79 | 1.85 | +0.16 | +9.20% | 77 | 23,428 | 16.39% |
| JNJ230818P00150000 | 2023-06-01 2:39PM EDT | 2023-08-18 | 2.55 | 2.41 | 2.52 | -0.20 | -7.27% | 32 | 951 | 15.77% |
| JNJ230915P00150000 | 2023-06-01 2:39PM EDT | 2023-09-15 | 3.30 | 3.20 | 3.35 | -0.10 | -2.94% | 150 | 3,304 | 16.25% |
| JNJ231020P00150000 | 2023-06-01 3:54PM EDT | 2023-10-20 | 4.15 | 3.95 | 4.10 | -0.05 | -1.19% | 41 | 1,054 | 16.18% |
| JNJ240119P00150000 | 2023-06-01 3:51PM EDT | 2024-01-19 | 5.88 | 5.50 | 5.95 | +0.29 | +5.19% | 403 | 3,892 | 16.57% |
| JNJ240621P00150000 | 2023-06-01 12:30PM EDT | 2024-06-21 | 8.10 | 7.90 | 8.50 | -0.05 | -0.61% | 22 | 1,180 | 17.03% |
| JNJ250117P00150000 | 2023-06-01 2:16PM EDT | 2025-01-17 | 10.60 | 10.05 | 11.05 | +0.19 | +1.83% | 26 | 859 | 17.05% |
| JNJ250620P00150000 | 2023-05-30 3:37PM EDT | 2025-06-20 | 11.80 | 10.40 | 13.15 | 0.00 | - | 3 | 234 | 17.65% |
© 2023 Yahoo. All rights reserved.