JNJ - Johnson & Johnson
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:160.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230609C00160000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 0.74 | 0.63 | 0.79 | +0.53 | +252.38% | 2,938 | 2,420 | 13.77% |
| JNJ230616C00160000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 1.61 | 1.57 | 1.63 | +0.72 | +80.90% | 1,459 | 11,368 | 14.92% |
| JNJ230623C00160000 | 2023-06-08 3:59PM EDT | 2023-06-23 | 2.08 | 1.94 | 2.15 | +0.78 | +60.00% | 110 | 492 | 15.08% |
| JNJ230630C00160000 | 2023-06-08 3:57PM EDT | 2023-06-30 | 2.50 | 2.38 | 2.60 | +0.92 | +58.23% | 103 | 511 | 15.38% |
| JNJ230707C00160000 | 2023-06-08 3:53PM EDT | 2023-07-07 | 2.65 | 2.69 | 2.90 | +0.79 | +42.47% | 163 | 558 | 15.11% |
| JNJ230714C00160000 | 2023-06-08 3:37PM EDT | 2023-07-14 | 2.90 | 2.99 | 3.50 | +0.60 | +26.09% | 97 | 236 | 16.56% |
| JNJ230721C00160000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 3.88 | 3.75 | 3.95 | +0.96 | +32.88% | 547 | 6,074 | 17.21% |
| JNJ230818C00160000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 5.13 | 4.95 | 5.15 | +1.03 | +25.12% | 124 | 1,840 | 17.69% |
| JNJ230915C00160000 | 2023-06-08 3:54PM EDT | 2023-09-15 | 5.50 | 5.45 | 5.65 | +0.85 | +18.28% | 109 | 4,139 | 16.50% |
| JNJ231020C00160000 | 2023-06-08 3:54PM EDT | 2023-10-20 | 6.80 | 6.70 | 7.00 | +0.82 | +13.71% | 214 | 4,695 | 17.68% |
| JNJ240119C00160000 | 2023-06-08 3:57PM EDT | 2024-01-19 | 9.25 | 8.95 | 9.45 | +1.05 | +12.80% | 59 | 1,528 | 18.55% |
| JNJ240621C00160000 | 2023-06-07 3:59PM EDT | 2024-06-21 | 11.55 | 12.60 | 13.50 | 0.00 | - | 9 | 4,601 | 20.54% |
| JNJ250117C00160000 | 2023-06-08 12:21PM EDT | 2025-01-17 | 15.45 | 15.85 | 16.70 | +0.70 | +4.75% | 3 | 610 | 20.44% |
| JNJ250620C00160000 | 2023-06-08 12:20PM EDT | 2025-06-20 | 17.10 | 17.60 | 18.95 | +0.20 | +1.18% | 2 | 509 | 20.69% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230609P00160000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 0.30 | 0.30 | 0.44 | -1.76 | -85.44% | 424 | 168 | 11.87% |
| JNJ230616P00160000 | 2023-06-08 3:58PM EDT | 2023-06-16 | 1.07 | 1.07 | 1.17 | -1.08 | -50.23% | 285 | 8,856 | 12.92% |
| JNJ230623P00160000 | 2023-06-08 3:54PM EDT | 2023-06-23 | 1.51 | 1.32 | 1.55 | -0.92 | -37.86% | 45 | 156 | 12.54% |
| JNJ230630P00160000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 1.65 | 1.59 | 1.84 | -1.15 | -41.07% | 14 | 136 | 12.27% |
| JNJ230707P00160000 | 2023-06-08 10:02AM EDT | 2023-07-07 | 2.81 | 1.73 | 2.05 | -0.36 | -11.36% | 1 | 31 | 11.89% |
| JNJ230714P00160000 | 2023-06-08 1:24PM EDT | 2023-07-14 | 2.44 | 2.02 | 2.34 | -0.79 | -24.46% | 2 | 3 | 12.13% |
| JNJ230721P00160000 | 2023-06-08 3:57PM EDT | 2023-07-21 | 2.60 | 2.51 | 2.62 | -0.86 | -24.86% | 493 | 8,411 | 12.39% |
| JNJ230818P00160000 | 2023-06-08 3:00PM EDT | 2023-08-18 | 3.60 | 3.15 | 3.25 | -0.50 | -12.20% | 72 | 1,028 | 11.91% |
| JNJ230915P00160000 | 2023-06-08 1:01PM EDT | 2023-09-15 | 4.50 | 4.05 | 4.20 | -0.50 | -10.00% | 99 | 2,194 | 12.95% |
| JNJ231020P00160000 | 2023-06-08 3:27PM EDT | 2023-10-20 | 5.05 | 4.70 | 5.00 | -0.61 | -10.78% | 19 | 1,426 | 13.21% |
| JNJ240119P00160000 | 2023-06-08 1:44PM EDT | 2024-01-19 | 6.95 | 6.50 | 6.80 | -0.60 | -7.95% | 9 | 5,238 | 13.80% |
| JNJ240621P00160000 | 2023-06-06 3:35PM EDT | 2024-06-21 | 9.90 | 9.00 | 9.65 | 0.00 | - | 2 | 800 | 15.03% |
| JNJ250117P00160000 | 2023-06-06 3:34PM EDT | 2025-01-17 | 12.25 | 11.00 | 12.00 | 0.00 | - | 220 | 1,408 | 14.97% |
| JNJ250620P00160000 | 2023-06-06 3:35PM EDT | 2025-06-20 | 13.95 | 12.20 | 13.90 | 0.00 | - | 5 | 300 | 15.43% |
© 2023 Yahoo. All rights reserved.