JNJ - Johnson & Johnson
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:170.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602C00170000 | 2023-05-30 9:48AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 1,422 | 44.92% |
| JNJ230609C00170000 | 2023-05-30 9:54AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 969 | 25.98% |
| JNJ230616C00170000 | 2023-05-30 3:55PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 147 | 16,948 | 19.92% |
| JNJ230623C00170000 | 2023-05-30 3:57PM EDT | 2023-06-23 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 10 | 347 | 17.97% |
| JNJ230630C00170000 | 2023-05-30 11:43AM EDT | 2023-06-30 | 0.03 | 0.02 | 0.11 | -0.05 | -62.50% | 1 | 48 | 18.02% |
| JNJ230721C00170000 | 2023-05-30 3:45PM EDT | 2023-07-21 | 0.21 | 0.16 | 0.20 | 0.00 | - | 383 | 5,437 | 15.55% |
| JNJ230818C00170000 | 2023-05-30 2:45PM EDT | 2023-08-18 | 0.45 | 0.44 | 0.51 | -0.10 | -18.18% | 23 | 1,272 | 15.55% |
| JNJ230915C00170000 | 2023-05-30 3:31PM EDT | 2023-09-15 | 0.70 | 0.69 | 0.72 | -0.11 | -13.58% | 89 | 4,758 | 14.71% |
| JNJ231020C00170000 | 2023-05-30 3:21PM EDT | 2023-10-20 | 1.31 | 1.31 | 1.42 | -0.17 | -11.49% | 14 | 1,734 | 15.88% |
| JNJ240119C00170000 | 2023-05-30 3:58PM EDT | 2024-01-19 | 2.98 | 2.90 | 3.05 | -0.12 | -3.87% | 2,478 | 5,201 | 16.86% |
| JNJ240621C00170000 | 2023-05-30 10:52AM EDT | 2024-06-21 | 5.76 | 5.40 | 5.85 | -0.14 | -2.37% | 14 | 1,182 | 18.16% |
| JNJ250117C00170000 | 2023-05-26 1:53PM EDT | 2025-01-17 | 9.00 | 8.50 | 9.55 | 0.00 | - | 121 | 1,297 | 19.59% |
| JNJ250620C00170000 | 2023-05-26 1:02PM EDT | 2025-06-20 | 10.79 | 10.05 | 11.40 | 0.00 | - | 13 | 238 | 19.61% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602P00170000 | 2023-05-25 1:15PM EDT | 2023-06-02 | 15.70 | 15.25 | 15.95 | 0.00 | - | 2 | 0 | 71.68% |
| JNJ230609P00170000 | 2023-05-24 3:12PM EDT | 2023-06-09 | 13.35 | 15.25 | 16.00 | 0.00 | - | 2 | 3 | 40.63% |
| JNJ230616P00170000 | 2023-05-30 3:45PM EDT | 2023-06-16 | 15.60 | 15.35 | 15.95 | +0.20 | +1.30% | 3,257 | 995 | 30.13% |
| JNJ230623P00170000 | 2023-05-30 2:45PM EDT | 2023-06-23 | 15.95 | 15.30 | 15.90 | +0.70 | +4.59% | 1 | 2 | 24.41% |
| JNJ230630P00170000 | 2023-05-11 3:31PM EDT | 2023-06-30 | 10.62 | 15.20 | 16.00 | 0.00 | - | - | 0 | 23.10% |
| JNJ230721P00170000 | 2023-05-30 3:57PM EDT | 2023-07-21 | 15.65 | 15.45 | 15.90 | +0.25 | +1.62% | 612 | 191 | 16.60% |
| JNJ230818P00170000 | 2023-05-25 11:19AM EDT | 2023-08-18 | 15.38 | 15.20 | 16.00 | 0.00 | - | 1 | 3 | 14.39% |
| JNJ230915P00170000 | 2023-05-30 12:57PM EDT | 2023-09-15 | 15.95 | 15.30 | 15.85 | +0.70 | +4.59% | 16 | 32 | 11.06% |
| JNJ231020P00170000 | 2023-05-25 11:45AM EDT | 2023-10-20 | 15.83 | 15.25 | 16.15 | 0.00 | - | 1 | 1,101 | 11.73% |
| JNJ240119P00170000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 16.30 | 16.20 | 16.75 | -0.10 | -0.61% | 5 | 3,063 | 11.49% |
| JNJ240621P00170000 | 2023-05-30 1:05PM EDT | 2024-06-21 | 17.80 | 17.25 | 18.00 | +2.40 | +15.58% | 2 | 330 | 11.77% |
| JNJ250117P00170000 | 2023-05-30 3:36PM EDT | 2025-01-17 | 19.42 | 18.90 | 20.20 | -0.08 | -0.41% | 24 | 768 | 12.86% |
| JNJ250620P00170000 | 2023-05-25 2:53PM EDT | 2025-06-20 | 20.50 | 19.45 | 21.75 | 0.00 | - | 1 | 28 | 13.41% |
© 2023 Yahoo. All rights reserved.