Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00165000 | 2024-05-07 12:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 353 | 25.00% |
| JNJ240517C00165000 | 2024-05-08 12:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 7,069 | 12.50% |
| JNJ240524C00165000 | 2024-05-01 10:04AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 12.50% |
| JNJ240531C00165000 | 2024-05-07 1:43PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 12.50% |
| JNJ240607C00165000 | 2024-05-08 11:58AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| JNJ240614C00165000 | 2024-05-03 2:56PM EDT | 2024-06-14 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| JNJ240621C00165000 | 2024-05-08 1:06PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 6,246 | 6.25% |
| JNJ240719C00165000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 1,789 | 6.25% |
| JNJ240920C00165000 | 2024-05-08 3:29PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 2,300 | 3.13% |
| JNJ241018C00165000 | 2024-05-08 3:35PM EDT | 2024-10-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 16 | 3,060 | 3.13% |
| JNJ250117C00165000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 35 | 3,309 | 3.13% |
| JNJ250321C00165000 | 2024-05-08 3:49PM EDT | 2025-03-21 | 3.89 | 0.00 | 0.00 | 0.00 | - | 188 | 336 | 3.13% |
| JNJ250620C00165000 | 2024-05-08 2:15PM EDT | 2025-06-20 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 1.56% |
| JNJ260116C00165000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,014 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 2024-05-10 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 100.49% |
| JNJ240517P00165000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2,300 | 24 | 0.00% |
| JNJ240524P00165000 | 2024-04-30 9:52AM EDT | 2024-05-24 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 0.00% |
| JNJ240621P00165000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 16.99 | 0.00 | 0.00 | 0.00 | - | 15 | 2,327 | 0.00% |
| JNJ240719P00165000 | 2024-05-08 10:14AM EDT | 2024-07-19 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 2024-09-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| JNJ241018P00165000 | 2024-05-06 10:12AM EDT | 2024-10-18 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| JNJ250117P00165000 | 2024-05-07 12:16PM EDT | 2025-01-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,208 | 0.00% |
| JNJ250321P00165000 | 2024-04-04 11:42AM EDT | 2025-03-21 | 14.35 | 16.35 | 19.30 | 0.00 | - | 1 | 1 | 15.67% |
| JNJ250620P00165000 | 2024-05-06 11:42AM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 25 | 1,623 | 0.00% |
| JNJ260116P00165000 | 2024-05-07 1:47PM EDT | 2026-01-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 843 | 0.00% |
© 2024 Yahoo. All rights reserved.