Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00160000 | 2024-04-22 2:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 1,225 | 26.56% |
| JNJ240503C00160000 | 2024-04-22 2:05PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | 0.00 | - | 28 | 720 | 19.14% |
| JNJ240510C00160000 | 2024-04-22 3:13PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.07 | 0.00 | - | 19 | 222 | 16.46% |
| JNJ240517C00160000 | 2024-04-23 11:05AM EDT | 2024-05-17 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 46 | 4,581 | 15.92% |
| JNJ240524C00160000 | 2024-04-23 10:48AM EDT | 2024-05-24 | 0.14 | 0.15 | 0.16 | -0.02 | -12.50% | 76 | 1,297 | 14.45% |
| JNJ240531C00160000 | 2024-04-23 10:10AM EDT | 2024-05-31 | 0.16 | 0.18 | 0.22 | -0.04 | -20.00% | 31 | 1,386 | 14.06% |
| JNJ240621C00160000 | 2024-04-23 11:02AM EDT | 2024-06-21 | 0.40 | 0.38 | 0.43 | -0.02 | -4.76% | 684 | 11,918 | 13.43% |
| JNJ240719C00160000 | 2024-04-23 11:04AM EDT | 2024-07-19 | 1.04 | 1.04 | 1.10 | -0.08 | -7.14% | 84 | 4,494 | 14.99% |
| JNJ240920C00160000 | 2024-04-23 10:34AM EDT | 2024-09-20 | 1.93 | 2.16 | 2.22 | -0.16 | -7.66% | 7 | 1,028 | 15.31% |
| JNJ241018C00160000 | 2024-04-23 10:26AM EDT | 2024-10-18 | 2.87 | 2.88 | 3.05 | -0.08 | -2.71% | 12 | 252 | 16.42% |
| JNJ250117C00160000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 4.80 | 4.90 | 5.05 | -0.50 | -9.43% | 28 | 3,192 | 17.67% |
| JNJ250321C00160000 | 2024-04-17 2:08PM EDT | 2025-03-21 | 4.66 | 5.90 | 6.20 | 0.00 | - | 1 | 33 | 18.05% |
| JNJ250620C00160000 | 2024-04-22 3:57PM EDT | 2025-06-20 | 7.75 | 7.70 | 8.95 | 0.00 | - | 20 | 1,279 | 20.41% |
| JNJ260116C00160000 | 2024-04-19 3:06PM EDT | 2026-01-16 | 10.50 | 10.90 | 11.90 | 0.00 | - | 1 | 261 | 20.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00160000 | 2024-04-23 11:02AM EDT | 2024-04-26 | 10.75 | 9.20 | 10.80 | -2.35 | -17.94% | 8 | 1 | 47.66% |
| JNJ240503P00160000 | 2024-04-17 2:58PM EDT | 2024-05-03 | 15.60 | 10.20 | 12.20 | 0.00 | - | 19 | 0 | 50.54% |
| JNJ240510P00160000 | 2024-04-23 10:44AM EDT | 2024-05-10 | 11.14 | 9.60 | 11.25 | +0.69 | +6.60% | 20 | 1 | 29.15% |
| JNJ240517P00160000 | 2024-04-22 3:19PM EDT | 2024-05-17 | 10.77 | 10.50 | 11.55 | 0.00 | - | 1,254 | 465 | 27.76% |
| JNJ240524P00160000 | 2024-04-23 10:25AM EDT | 2024-05-24 | 12.20 | 10.95 | 11.50 | -0.25 | -2.01% | 27 | 750 | 24.12% |
| JNJ240531P00160000 | 2024-04-16 3:31PM EDT | 2024-05-31 | 15.69 | 11.10 | 11.75 | 0.00 | - | 6 | 7 | 23.72% |
| JNJ240621P00160000 | 2024-04-22 3:35PM EDT | 2024-06-21 | 12.05 | 9.75 | 12.75 | 0.00 | - | 16 | 4,478 | 24.51% |
| JNJ240719P00160000 | 2024-04-19 11:56AM EDT | 2024-07-19 | 14.08 | 11.50 | 11.75 | 0.00 | - | 43 | 1,208 | 15.80% |
| JNJ240920P00160000 | 2024-04-12 10:59AM EDT | 2024-09-20 | 13.84 | 10.30 | 12.55 | 0.00 | - | 2 | 455 | 14.82% |
| JNJ241018P00160000 | 2024-04-16 1:57PM EDT | 2024-10-18 | 16.21 | 11.35 | 13.40 | 0.00 | - | 6 | 61 | 16.05% |
| JNJ250117P00160000 | 2024-04-19 2:26PM EDT | 2025-01-17 | 15.66 | 13.30 | 13.90 | 0.00 | - | 3 | 2,343 | 14.19% |
| JNJ250321P00160000 | 2024-04-17 2:46PM EDT | 2025-03-21 | 17.68 | 13.55 | 14.45 | 0.00 | - | 2 | 8 | 13.86% |
| JNJ250620P00160000 | 2024-04-22 10:34AM EDT | 2025-06-20 | 15.60 | 14.60 | 15.45 | 0.00 | - | 1 | 600 | 13.98% |
| JNJ260116P00160000 | 2024-04-19 2:54PM EDT | 2026-01-16 | 18.32 | 16.80 | 17.65 | 0.00 | - | 2 | 365 | 14.38% |
© 2024 Yahoo. All rights reserved.