JNJ - Johnson & Johnson
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:185.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602C00185000 | 2023-05-16 11:44AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 110.55% |
| JNJ230609C00185000 | 2023-05-22 10:42AM EDT | 2023-06-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 39.06% |
| JNJ230616C00185000 | 2023-05-31 10:40AM EDT | 2023-06-16 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 2,911 | 32.42% |
| JNJ230623C00185000 | 2023-05-19 1:10PM EDT | 2023-06-23 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 44.87% |
| JNJ230721C00185000 | 2023-05-26 2:08PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 744 | 19.43% |
| JNJ230915C00185000 | 2023-05-30 12:41PM EDT | 2023-09-15 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 353 | 15.82% |
| JNJ231020C00185000 | 2023-05-26 11:17AM EDT | 2023-10-20 | 0.19 | 0.10 | 0.24 | 0.00 | - | 2 | 897 | 15.89% |
| JNJ240119C00185000 | 2023-05-31 9:40AM EDT | 2024-01-19 | 0.60 | 0.63 | 0.68 | -0.04 | -6.25% | 2 | 3,408 | 15.40% |
| JNJ240621C00185000 | 2023-05-30 9:35AM EDT | 2024-06-21 | 1.90 | 1.87 | 2.07 | 0.00 | - | 2 | 503 | 16.27% |
| JNJ250117C00185000 | 2023-05-30 2:51PM EDT | 2025-01-17 | 4.09 | 3.80 | 4.40 | 0.00 | - | 15 | 1,157 | 17.26% |
| JNJ250620C00185000 | 2023-05-30 10:09AM EDT | 2025-06-20 | 5.60 | 5.65 | 6.85 | 0.00 | - | 1 | 16 | 18.73% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230602P00185000 | 2023-04-13 10:00AM EDT | 2023-06-02 | 20.85 | 24.75 | 25.65 | 0.00 | - | - | 1 | 0.00% |
| JNJ230616P00185000 | 2023-05-26 3:19PM EDT | 2023-06-16 | 30.20 | 30.25 | 30.85 | 0.00 | - | 25 | 13 | 53.56% |
| JNJ230721P00185000 | 2023-05-26 3:19PM EDT | 2023-07-21 | 30.20 | 30.15 | 30.95 | 0.00 | - | 13 | 7 | 31.89% |
| JNJ230915P00185000 | 2023-05-22 10:46AM EDT | 2023-09-15 | 27.71 | 30.15 | 30.95 | 0.00 | - | 20 | 0 | 22.14% |
| JNJ231020P00185000 | 2023-05-22 12:31PM EDT | 2023-10-20 | 27.35 | 30.20 | 31.00 | 0.00 | - | 37 | 0 | 19.62% |
| JNJ240119P00185000 | 2023-05-26 3:23PM EDT | 2024-01-19 | 30.02 | 30.15 | 31.00 | 0.00 | - | 140 | 125 | 15.36% |
| JNJ240621P00185000 | 2023-05-16 2:48PM EDT | 2024-06-21 | 26.40 | 29.95 | 31.10 | 0.00 | - | 2 | 213 | 12.35% |
| JNJ250117P00185000 | 2023-05-26 12:53PM EDT | 2025-01-17 | 30.70 | 30.30 | 31.00 | 0.00 | - | 3 | 1,606 | 9.66% |
| JNJ250620P00185000 | 2023-05-31 10:48AM EDT | 2025-06-20 | 31.50 | 30.45 | 32.00 | +0.50 | +1.61% | 4 | 109 | 10.97% |
© 2023 Yahoo. All rights reserved.