JNJ - Johnson & Johnson
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:155.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602C00155000 | 2023-06-02 2:22PM EDT | 2023-06-02 | 1.75 | 1.69 | 1.82 | +1.40 | +400.00% | 1,709 | 2,061 | 16.41% |
| JNJ230609C00155000 | 2023-06-02 2:02PM EDT | 2023-06-09 | 2.38 | 2.33 | 2.44 | +1.33 | +126.67% | 271 | 0 | 15.04% |
| JNJ230616C00155000 | 2023-06-02 2:36PM EDT | 2023-06-16 | 3.15 | 3.00 | 3.15 | +1.40 | +80.00% | 178 | 1,915 | 17.10% |
| JNJ230623C00155000 | 2023-06-02 12:46PM EDT | 2023-06-23 | 3.37 | 3.40 | 3.55 | +1.22 | +56.74% | 118 | 712 | 16.86% |
| JNJ230630C00155000 | 2023-06-02 2:33PM EDT | 2023-06-30 | 3.90 | 3.85 | 4.00 | +1.05 | +36.84% | 41 | 270 | 17.33% |
| JNJ230707C00155000 | 2023-06-02 11:36AM EDT | 2023-07-07 | 4.15 | 4.20 | 4.35 | +1.13 | +37.42% | 4 | 303 | 17.40% |
| JNJ230721C00155000 | 2023-06-02 2:40PM EDT | 2023-07-21 | 5.25 | 5.15 | 5.25 | +1.35 | +34.62% | 1,176 | 3,796 | 18.74% |
| JNJ230818C00155000 | 2023-06-02 12:19PM EDT | 2023-08-18 | 6.25 | 6.45 | 6.60 | +1.20 | +23.76% | 7 | 261 | 19.75% |
| JNJ230915C00155000 | 2023-06-02 2:05PM EDT | 2023-09-15 | 6.91 | 6.95 | 7.05 | +1.31 | +23.39% | 1 | 260 | 18.29% |
| JNJ231020C00155000 | 2023-06-02 1:20PM EDT | 2023-10-20 | 8.10 | 8.20 | 8.35 | +1.15 | +16.55% | 4 | 2,761 | 19.25% |
| JNJ240119C00155000 | 2023-06-02 1:13PM EDT | 2024-01-19 | 10.30 | 10.60 | 10.70 | +1.16 | +12.69% | 19 | 3,189 | 19.77% |
| JNJ240621C00155000 | 2023-06-02 2:29PM EDT | 2024-06-21 | 14.00 | 13.95 | 14.60 | +1.10 | +8.53% | 5 | 246 | 21.46% |
| JNJ250117C00155000 | 2023-06-02 11:02AM EDT | 2025-01-17 | 17.00 | 16.95 | 17.95 | +1.70 | +11.11% | 6 | 194 | 21.52% |
| JNJ250620C00155000 | 2023-06-02 12:20PM EDT | 2025-06-20 | 19.00 | 18.65 | 19.80 | +1.50 | +8.57% | 2 | 154 | 21.28% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602P00155000 | 2023-06-02 2:41PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.97 | -98.98% | 509 | 807 | 12.89% |
| JNJ230609P00155000 | 2023-06-02 2:33PM EDT | 2023-06-09 | 0.50 | 0.49 | 0.52 | -1.11 | -68.94% | 371 | 566 | 13.04% |
| JNJ230616P00155000 | 2023-06-02 2:35PM EDT | 2023-06-16 | 1.00 | 0.99 | 1.03 | -1.24 | -55.36% | 272 | 6,850 | 14.06% |
| JNJ230623P00155000 | 2023-06-02 1:54PM EDT | 2023-06-23 | 1.35 | 1.20 | 1.25 | -0.93 | -40.79% | 113 | 143 | 13.16% |
| JNJ230630P00155000 | 2023-06-02 2:09PM EDT | 2023-06-30 | 1.60 | 1.51 | 1.63 | -1.03 | -39.16% | 154 | 1,223 | 13.75% |
| JNJ230707P00155000 | 2023-06-02 1:38PM EDT | 2023-07-07 | 1.88 | 1.65 | 1.84 | -0.94 | -33.33% | 26 | 327 | 13.45% |
| JNJ230721P00155000 | 2023-06-02 2:21PM EDT | 2023-07-21 | 2.41 | 2.38 | 2.41 | -1.14 | -32.11% | 478 | 4,855 | 13.97% |
| JNJ230818P00155000 | 2023-06-02 1:16PM EDT | 2023-08-18 | 3.30 | 3.05 | 3.10 | -0.90 | -21.43% | 110 | 586 | 13.64% |
| JNJ230915P00155000 | 2023-06-02 2:10PM EDT | 2023-09-15 | 4.00 | 3.90 | 4.00 | -1.00 | -20.00% | 39 | 1,058 | 14.42% |
| JNJ231020P00155000 | 2023-06-02 11:36AM EDT | 2023-10-20 | 4.79 | 4.60 | 4.75 | -1.01 | -17.41% | 48 | 1,720 | 14.47% |
| JNJ240119P00155000 | 2023-06-02 12:38PM EDT | 2024-01-19 | 6.63 | 6.45 | 6.50 | -0.92 | -12.19% | 2,025 | 5,567 | 14.84% |
| JNJ240621P00155000 | 2023-05-25 3:56PM EDT | 2024-06-21 | 10.25 | 8.30 | 9.05 | 0.00 | - | 30 | 131 | 15.52% |
| JNJ250117P00155000 | 2023-06-02 2:28PM EDT | 2025-01-17 | 11.10 | 10.70 | 11.35 | -1.20 | -9.76% | 5 | 406 | 15.41% |
| JNJ250620P00155000 | 2023-05-31 1:28PM EDT | 2025-06-20 | 13.85 | 12.10 | 13.20 | 0.00 | - | 27 | 72 | 15.83% |
© 2023 Yahoo. All rights reserved.