Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:170.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00170000 | 2024-04-19 2:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 13,347 | 93.75% |
| JNJ240426C00170000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.17 | 0.00 | - | 101 | 1,398 | 52.83% |
| JNJ240503C00170000 | 2024-04-19 10:27AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 1 | 787 | 33.40% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.67 | 0.00 | - | 120 | 136 | 42.68% |
| JNJ240517C00170000 | 2024-04-18 2:15PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.07 | 0.00 | - | 150 | 13,500 | 24.02% |
| JNJ240524C00170000 | 2024-04-05 11:43AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 21.97% |
| JNJ240621C00170000 | 2024-04-19 12:14PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.21 | +0.03 | +50.00% | 5 | 8,303 | 19.41% |
| JNJ240719C00170000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.25 | +0.08 | +53.33% | 63 | 4,507 | 16.75% |
| JNJ240920C00170000 | 2024-04-19 12:50PM EDT | 2024-09-20 | 0.62 | 0.63 | 0.68 | +0.13 | +26.53% | 11 | 1,007 | 16.13% |
| JNJ241018C00170000 | 2024-04-19 3:02PM EDT | 2024-10-18 | 1.04 | 0.96 | 1.08 | +0.31 | +42.47% | 2 | 964 | 16.85% |
| JNJ250117C00170000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 2.24 | 2.15 | 2.30 | +0.57 | +34.13% | 19 | 3,682 | 17.63% |
| JNJ250321C00170000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 2.70 | 3.00 | 3.20 | +0.41 | +17.90% | 1 | 18 | 18.07% |
| JNJ250620C00170000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 4.55 | 3.75 | 4.50 | +1.08 | +31.12% | 9 | 328 | 18.58% |
| JNJ260116C00170000 | 2024-04-19 2:24PM EDT | 2026-01-16 | 7.00 | 6.05 | 7.25 | +1.15 | +19.66% | 7 | 162 | 19.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00170000 | 2024-04-15 3:17PM EDT | 2024-04-19 | 22.26 | 20.95 | 23.10 | 0.00 | - | 680 | 0 | 194.73% |
| JNJ240503P00170000 | 2024-04-05 11:59AM EDT | 2024-05-03 | 17.52 | 22.10 | 23.75 | 0.00 | - | 1 | 0 | 61.47% |
| JNJ240517P00170000 | 2024-04-19 2:33PM EDT | 2024-05-17 | 22.35 | 20.90 | 23.90 | -2.65 | -10.60% | 240 | 20 | 45.80% |
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 2024-05-24 | 20.80 | 21.65 | 24.70 | 0.00 | - | - | 618 | 47.89% |
| JNJ240621P00170000 | 2024-04-16 10:50AM EDT | 2024-06-21 | 24.35 | 22.95 | 23.75 | 0.00 | - | 1 | 449 | 29.77% |
| JNJ240719P00170000 | 2024-04-10 3:21PM EDT | 2024-07-19 | 19.80 | 22.10 | 24.10 | 0.00 | - | 3 | 116 | 26.86% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 2024-09-20 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 0.00% |
| JNJ241018P00170000 | 2024-04-16 10:06AM EDT | 2024-10-18 | 26.37 | 21.75 | 24.75 | 0.00 | - | 13 | 112 | 21.44% |
| JNJ250117P00170000 | 2024-04-16 10:55AM EDT | 2025-01-17 | 25.45 | 22.10 | 24.05 | 0.00 | - | 1 | 2,700 | 15.42% |
| JNJ250620P00170000 | 2024-03-15 9:30AM EDT | 2025-06-20 | 13.94 | 23.60 | 25.00 | 0.00 | - | 1 | 120 | 14.59% |
| JNJ260116P00170000 | 2024-04-17 11:23AM EDT | 2026-01-16 | 27.50 | 24.05 | 26.45 | 0.00 | - | 10 | 20 | 14.40% |
© 2024 Yahoo. All rights reserved.