JNJ - Johnson & Johnson
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230609C00135000 | 2023-05-25 2:06PM EDT | 135.00 | 20.10 | 21.75 | 22.75 | 0.00 | - | - | 2 | 71.58% |
| JNJ230609C00140000 | 2023-05-31 3:20PM EDT | 140.00 | 15.46 | 16.70 | 17.60 | 0.00 | - | 2 | 24 | 52.34% |
| JNJ230609C00145000 | 2023-06-01 12:28PM EDT | 145.00 | 9.80 | 11.75 | 12.60 | 0.00 | - | 50 | 70 | 53.37% |
| JNJ230609C00147000 | 2023-05-30 12:37PM EDT | 147.00 | 7.40 | 9.75 | 10.85 | 0.00 | - | 1 | 3 | 52.22% |
| JNJ230609C00148000 | 2023-06-01 10:16AM EDT | 148.00 | 6.56 | 8.80 | 10.40 | 0.00 | - | 1 | 4 | 58.81% |
| JNJ230609C00150000 | 2023-06-02 3:47PM EDT | 150.00 | 7.30 | 6.80 | 7.60 | +2.40 | +48.98% | 24 | 10 | 36.43% |
| JNJ230609C00152500 | 2023-06-02 3:17PM EDT | 152.50 | 4.80 | 4.45 | 5.20 | +2.10 | +77.78% | 252 | 143 | 29.18% |
| JNJ230609C00155000 | 2023-06-02 3:53PM EDT | 155.00 | 2.79 | 2.47 | 2.70 | +1.74 | +165.71% | 309 | 407 | 18.99% |
| JNJ230609C00157500 | 2023-06-02 3:59PM EDT | 157.50 | 0.88 | 0.87 | 0.95 | +0.55 | +166.67% | 1,741 | 620 | 14.87% |
| JNJ230609C00160000 | 2023-06-02 3:57PM EDT | 160.00 | 0.23 | 0.18 | 0.23 | +0.15 | +187.50% | 1,407 | 695 | 14.45% |
| JNJ230609C00162500 | 2023-06-02 3:58PM EDT | 162.50 | 0.05 | 0.03 | 0.10 | +0.02 | +66.67% | 391 | 168 | 17.68% |
| JNJ230609C00165000 | 2023-06-02 3:55PM EDT | 165.00 | 0.03 | 0.02 | 0.20 | -0.03 | -50.00% | 173 | 513 | 27.44% |
| JNJ230609C00170000 | 2023-06-02 12:50PM EDT | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 86 | 973 | 28.52% |
| JNJ230609C00175000 | 2023-05-17 3:52PM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 32.81% |
| JNJ230609C00180000 | 2023-05-15 10:03AM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 88.77% |
| JNJ230609C00185000 | 2023-05-22 10:42AM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 46.88% |
| JNJ230609C00190000 | 2023-05-26 9:31AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 230 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230609P00100000 | 2023-05-30 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 112.50% |
| JNJ230609P00130000 | 2023-04-28 3:29PM EDT | 130.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 6 | 6 | 63.28% |
| JNJ230609P00140000 | 2023-05-31 3:00PM EDT | 140.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 300 | 313 | 53.22% |
| JNJ230609P00145000 | 2023-06-02 11:33AM EDT | 145.00 | 0.03 | 0.01 | 0.07 | -0.05 | -62.50% | 7 | 161 | 32.62% |
| JNJ230609P00147000 | 2023-06-02 1:54PM EDT | 147.00 | 0.04 | 0.01 | 0.42 | -0.06 | -60.00% | 2 | 11 | 41.41% |
| JNJ230609P00148000 | 2023-06-02 10:11AM EDT | 148.00 | 0.06 | 0.01 | 0.47 | -0.08 | -57.14% | 8 | 20 | 39.55% |
| JNJ230609P00149000 | 2023-06-02 3:53PM EDT | 149.00 | 0.44 | 0.04 | 0.41 | +0.27 | +158.82% | 3 | 36 | 34.82% |
| JNJ230609P00150000 | 2023-06-02 3:10PM EDT | 150.00 | 0.08 | 0.05 | 0.10 | -0.21 | -72.41% | 107 | 428 | 22.07% |
| JNJ230609P00152500 | 2023-06-02 3:58PM EDT | 152.50 | 0.16 | 0.13 | 0.18 | -0.49 | -75.38% | 502 | 491 | 18.02% |
| JNJ230609P00155000 | 2023-06-02 3:58PM EDT | 155.00 | 0.44 | 0.42 | 0.50 | -1.17 | -72.67% | 816 | 566 | 15.60% |
| JNJ230609P00157500 | 2023-06-02 3:59PM EDT | 157.50 | 1.23 | 1.25 | 1.36 | -2.03 | -62.27% | 676 | 52 | 13.36% |
| JNJ230609P00160000 | 2023-06-02 3:34PM EDT | 160.00 | 2.95 | 2.97 | 3.30 | -2.08 | -41.35% | 61 | 96 | 15.28% |
| JNJ230609P00162500 | 2023-05-31 3:29PM EDT | 162.50 | 7.24 | 5.00 | 6.05 | 0.00 | - | 1 | 1 | 28.17% |
| JNJ230609P00165000 | 2023-06-02 3:34PM EDT | 165.00 | 8.00 | 7.60 | 8.40 | -2.85 | -26.27% | 50 | 34 | 32.32% |
| JNJ230609P00170000 | 2023-05-24 3:12PM EDT | 170.00 | 13.35 | 12.20 | 13.85 | 0.00 | - | 2 | 3 | 56.74% |
| JNJ230609P00175000 | 2023-05-26 11:20AM EDT | 175.00 | 20.25 | 17.20 | 18.45 | 0.00 | - | 3 | 0 | 58.89% |
© 2023 Yahoo. All rights reserved.