Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00175000 | 2024-04-04 2:30PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 51.17% |
| JNJ240517C00175000 | 2024-04-24 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 3,099 | 35.25% |
| JNJ240621C00175000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 21 | 4,154 | 21.97% |
| JNJ240719C00175000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 40 | 885 | 17.92% |
| JNJ240920C00175000 | 2024-04-25 10:10AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.69 | 0.00 | - | 17 | 2,041 | 19.85% |
| JNJ241018C00175000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 0.35 | 0.12 | 0.36 | -0.06 | -14.63% | 2 | 334 | 15.77% |
| JNJ250117C00175000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 1.15 | 0.85 | 1.12 | +0.08 | +7.48% | 11 | 2,502 | 16.71% |
| JNJ250321C00175000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 1.68 | 1.43 | 1.93 | 0.00 | - | 13 | 30 | 17.66% |
| JNJ250620C00175000 | 2024-04-26 2:15PM EDT | 2025-06-20 | 2.72 | 2.39 | 2.89 | 0.00 | - | 3 | 396 | 17.95% |
| JNJ260116C00175000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 5.50 | 5.00 | 5.60 | 0.00 | - | 3 | 338 | 19.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517P00175000 | 2024-04-26 2:51PM EDT | 2024-05-17 | 28.65 | 28.05 | 30.25 | +0.65 | +2.32% | 700 | 0 | 63.23% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 2024-05-24 | 24.50 | 27.50 | 30.00 | 0.00 | - | - | 1 | 51.76% |
| JNJ240621P00175000 | 2024-04-11 9:43AM EDT | 2024-06-21 | 25.41 | 28.35 | 30.70 | 0.00 | - | 1 | 407 | 42.19% |
| JNJ240719P00175000 | 2024-04-09 11:30AM EDT | 2024-07-19 | 23.00 | 28.10 | 30.05 | 0.00 | - | 3 | 4 | 30.26% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 2024-09-20 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 2024-10-18 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
| JNJ250117P00175000 | 2024-04-16 2:44PM EDT | 2025-01-17 | 30.19 | 27.60 | 31.40 | 0.00 | - | 12 | 1,251 | 21.58% |
| JNJ250620P00175000 | 2023-12-11 4:04PM EDT | 2025-06-20 | 22.85 | 18.05 | 18.80 | 0.00 | - | 2 | 100 | 0.00% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 2026-01-16 | 30.85 | 29.45 | 32.45 | 0.00 | - | 1 | 32 | 15.96% |
© 2024 Yahoo. All rights reserved.