Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,639.29 +5.09 (+0.01%) CMC Crypto 200
1,514.23 +11.57 (+0.77%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524C00130000 | 2024-05-20 1:57PM EDT | 130.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ240524C00135000 | 2024-05-17 3:04PM EDT | 135.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| JNJ240524C00138000 | 2024-05-17 11:47AM EDT | 138.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240524C00140000 | 2024-05-17 3:04PM EDT | 140.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 142 | 5 | 0.00% |
| JNJ240524C00145000 | 2024-05-22 2:19PM EDT | 145.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 22 | 102 | 0.00% |
| JNJ240524C00146000 | 2024-05-17 3:34PM EDT | 146.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2,505 | 1 | 0.00% |
| JNJ240524C00147000 | 2024-05-20 10:58AM EDT | 147.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| JNJ240524C00148000 | 2024-05-22 9:42AM EDT | 148.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| JNJ240524C00149000 | 2024-05-21 11:15AM EDT | 149.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 0.00% |
| JNJ240524C00150000 | 2024-05-22 3:29PM EDT | 150.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 78 | 218 | 0.00% |
| JNJ240524C00152500 | 2024-05-22 3:59PM EDT | 152.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,633 | 1,164 | 0.00% |
| JNJ240524C00155000 | 2024-05-22 3:59PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,312 | 2,418 | 3.13% |
| JNJ240524C00157500 | 2024-05-22 3:37PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,305 | 1,387 | 6.25% |
| JNJ240524C00160000 | 2024-05-22 3:59PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 2,838 | 12.50% |
| JNJ240524C00162500 | 2024-05-22 10:20AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| JNJ240524C00165000 | 2024-05-20 2:03PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 25.00% |
| JNJ240524C00170000 | 2024-05-21 11:06AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 25.00% |
| JNJ240524C00172500 | 2024-05-09 9:54AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| JNJ240524C00175000 | 2024-05-02 10:43AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240524P00125000 | 2024-05-14 9:33AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 361 | 380 | 50.00% |
| JNJ240524P00128000 | 2024-05-15 12:55PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| JNJ240524P00130000 | 2024-05-20 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 50.00% |
| JNJ240524P00134000 | 2024-05-20 11:59AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 50.00% |
| JNJ240524P00135000 | 2024-05-22 11:06AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 50.00% |
| JNJ240524P00136000 | 2024-05-14 2:07PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 594 | 50.00% |
| JNJ240524P00138000 | 2024-05-16 1:13PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 25.00% |
| JNJ240524P00140000 | 2024-05-22 2:28PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 659 | 25.00% |
| JNJ240524P00141000 | 2024-05-17 1:04PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 866 | 25.00% |
| JNJ240524P00142000 | 2024-05-21 11:36AM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,256 | 25.00% |
| JNJ240524P00143000 | 2024-05-21 10:18AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 25.00% |
| JNJ240524P00144000 | 2024-05-22 11:27AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 25.00% |
| JNJ240524P00145000 | 2024-05-22 2:13PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 1,554 | 25.00% |
| JNJ240524P00146000 | 2024-05-22 2:00PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 731 | 12.50% |
| JNJ240524P00147000 | 2024-05-22 2:28PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 12.50% |
| JNJ240524P00148000 | 2024-05-22 10:38AM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 186 | 12.50% |
| JNJ240524P00149000 | 2024-05-22 3:08PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 858 | 12.50% |
| JNJ240524P00150000 | 2024-05-22 3:53PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 310 | 1,447 | 6.25% |
| JNJ240524P00152500 | 2024-05-22 3:59PM EDT | 152.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 605 | 660 | 3.13% |
| JNJ240524P00155000 | 2024-05-22 3:31PM EDT | 155.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 156 | 82 | 0.00% |
| JNJ240524P00157500 | 2024-05-22 9:47AM EDT | 157.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| JNJ240524P00160000 | 2024-05-22 2:40PM EDT | 160.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| JNJ240524P00162500 | 2024-05-20 9:52AM EDT | 162.50 | 10.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ240524P00165000 | 2024-04-30 9:52AM EDT | 165.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240524P00167500 | 2024-05-17 11:47AM EDT | 167.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240524P00170000 | 2024-04-11 9:48AM EDT | 170.00 | 20.80 | 20.40 | 22.00 | 0.00 | - | - | 618 | 231.69% |
| JNJ240524P00175000 | 2024-04-10 9:47AM EDT | 175.00 | 24.50 | 24.85 | 28.10 | 0.00 | - | - | 1 | 268.70% |
| JNJ240524P00180000 | 2024-05-22 2:49PM EDT | 180.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.