JNJ - Johnson & Johnson
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:175.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602C00175000 | 2023-05-25 9:45AM EDT | 2023-06-02 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 105 | 54.69% |
| JNJ230609C00175000 | 2023-05-17 3:52PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 18 | 32.62% |
| JNJ230616C00175000 | 2023-05-30 1:41PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 108 | 5,490 | 25.98% |
| JNJ230623C00175000 | 2023-05-30 9:42AM EDT | 2023-06-23 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 4 | 19 | 25.00% |
| JNJ230630C00175000 | 2023-05-24 12:12PM EDT | 2023-06-30 | 0.13 | 0.00 | 0.16 | 0.00 | - | 5 | 13 | 23.83% |
| JNJ230707C00175000 | 2023-05-30 11:39AM EDT | 2023-07-07 | 0.21 | 0.00 | 0.14 | +0.13 | +162.50% | 1 | 1 | 21.00% |
| JNJ230721C00175000 | 2023-05-30 3:23PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.12 | +0.01 | +20.00% | 195 | 20,884 | 17.48% |
| JNJ230818C00175000 | 2023-05-30 3:27PM EDT | 2023-08-18 | 0.22 | 0.14 | 0.22 | +0.04 | +22.22% | 2 | 93 | 15.72% |
| JNJ230915C00175000 | 2023-05-30 3:52PM EDT | 2023-09-15 | 0.29 | 0.26 | 0.31 | -0.04 | -12.12% | 9 | 668 | 14.52% |
| JNJ231020C00175000 | 2023-05-30 3:55PM EDT | 2023-10-20 | 0.65 | 0.59 | 0.67 | -0.09 | -12.16% | 9 | 3,852 | 15.11% |
| JNJ240119C00175000 | 2023-05-30 2:49PM EDT | 2024-01-19 | 1.80 | 1.76 | 1.96 | -0.15 | -7.69% | 94 | 6,773 | 16.41% |
| JNJ240621C00175000 | 2023-05-30 3:55PM EDT | 2024-06-21 | 4.11 | 3.80 | 4.25 | -0.24 | -5.52% | 2 | 481 | 17.47% |
| JNJ250117C00175000 | 2023-05-30 12:21PM EDT | 2025-01-17 | 6.87 | 6.50 | 7.30 | -0.26 | -3.65% | 1 | 548 | 18.46% |
| JNJ250620C00175000 | 2023-05-26 1:40PM EDT | 2025-06-20 | 8.78 | 8.55 | 9.40 | 0.00 | - | 2 | 123 | 19.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602P00175000 | 2023-05-24 3:12PM EDT | 2023-06-02 | 18.35 | 20.25 | 21.00 | 0.00 | - | 3 | 1 | 90.53% |
| JNJ230609P00175000 | 2023-05-26 11:20AM EDT | 2023-06-09 | 20.25 | 20.20 | 20.95 | 0.00 | - | 3 | 0 | 48.05% |
| JNJ230616P00175000 | 2023-05-30 3:45PM EDT | 2023-06-16 | 20.60 | 20.25 | 20.90 | +0.20 | +0.98% | 2,104 | 574 | 35.60% |
| JNJ230721P00175000 | 2023-05-30 3:29PM EDT | 2023-07-21 | 20.60 | 20.30 | 20.90 | +0.15 | +0.73% | 114 | 44 | 20.36% |
| JNJ230818P00175000 | 2023-05-18 1:02PM EDT | 2023-08-18 | 18.25 | 20.20 | 21.00 | 0.00 | - | 1 | 0 | 17.57% |
| JNJ230915P00175000 | 2023-05-25 10:11AM EDT | 2023-09-15 | 20.40 | 20.20 | 21.00 | 0.00 | - | 4 | 0 | 15.14% |
| JNJ231020P00175000 | 2023-05-26 9:42AM EDT | 2023-10-20 | 19.80 | 20.25 | 21.10 | 0.00 | - | 4 | 2 | 13.89% |
| JNJ240119P00175000 | 2023-05-30 9:47AM EDT | 2024-01-19 | 20.75 | 20.30 | 21.05 | +0.27 | +1.32% | 6 | 1,335 | 10.61% |
| JNJ240621P00175000 | 2023-05-25 9:40AM EDT | 2024-06-21 | 21.05 | 20.80 | 22.00 | 0.00 | - | 1 | 411 | 11.33% |
| JNJ250117P00175000 | 2023-05-30 3:35PM EDT | 2025-01-17 | 22.53 | 21.85 | 23.55 | -0.12 | -0.53% | 19 | 214 | 12.00% |
| JNJ250620P00175000 | 2023-03-01 11:52AM EDT | 2025-06-20 | 25.42 | 23.95 | 26.25 | 0.00 | - | - | 2 | 14.40% |
© 2023 Yahoo. All rights reserved.