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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ230609C00140000 | 2023-05-31 3:20PM EDT | 140.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ230609C00145000 | 2023-06-05 11:23AM EDT | 145.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| JNJ230609C00147000 | 2023-05-30 12:37PM EDT | 147.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230609C00148000 | 2023-06-08 12:16PM EDT | 148.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ230609C00149000 | 2023-06-01 3:40PM EDT | 149.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ230609C00150000 | 2023-06-07 11:22AM EDT | 150.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JNJ230609C00152500 | 2023-06-08 3:53PM EDT | 152.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ230609C00155000 | 2023-06-08 3:51PM EDT | 155.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JNJ230609C00157500 | 2023-06-08 3:57PM EDT | 157.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| JNJ230609C00160000 | 2023-06-08 3:59PM EDT | 160.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,938 | 0 | 0.00% |
| JNJ230609C00162500 | 2023-06-08 3:59PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 6.25% |
| JNJ230609C00165000 | 2023-06-08 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| JNJ230609C00167500 | 2023-06-06 9:49AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| JNJ230609C00170000 | 2023-06-07 10:00AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| JNJ230609C00175000 | 2023-06-05 9:58AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ230609C00180000 | 2023-05-15 10:03AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ230609C00185000 | 2023-06-06 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ230609C00190000 | 2023-06-05 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ230609C00235000 | 2023-06-05 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230609P00085000 | 2023-06-05 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ230609P00090000 | 2023-06-05 3:02PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 50.00% |
| JNJ230609P00095000 | 2023-06-05 2:54PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 50.00% |
| JNJ230609P00100000 | 2023-06-05 3:02PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| JNJ230609P00105000 | 2023-06-05 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| JNJ230609P00125000 | 2023-05-30 3:45PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ230609P00130000 | 2023-04-28 3:29PM EDT | 130.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 6 | 6 | 170.31% |
| JNJ230609P00134000 | 2023-06-01 2:31PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ230609P00135000 | 2023-06-01 2:38PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ230609P00136000 | 2023-06-01 11:42AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ230609P00138000 | 2023-06-01 3:30PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ230609P00139000 | 2023-05-31 2:57PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ230609P00140000 | 2023-06-05 12:29PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ230609P00142000 | 2023-06-01 2:15PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ230609P00143000 | 2023-06-05 10:34AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| JNJ230609P00144000 | 2023-06-01 2:32PM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ230609P00145000 | 2023-06-08 9:51AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JNJ230609P00146000 | 2023-06-05 11:20AM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ230609P00147000 | 2023-06-02 1:54PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ230609P00148000 | 2023-06-06 3:43PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ230609P00149000 | 2023-06-07 3:54PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ230609P00150000 | 2023-06-08 1:24PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ230609P00152500 | 2023-06-08 3:59PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| JNJ230609P00155000 | 2023-06-08 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 12.50% |
| JNJ230609P00157500 | 2023-06-08 3:59PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,328 | 0 | 6.25% |
| JNJ230609P00160000 | 2023-06-08 3:59PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.78% |
| JNJ230609P00162500 | 2023-06-06 9:30AM EDT | 162.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230609P00165000 | 2023-06-08 3:32PM EDT | 165.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JNJ230609P00170000 | 2023-06-07 11:49AM EDT | 170.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ230609P00175000 | 2023-05-26 11:20AM EDT | 175.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.