Singapore markets open in 4 hours 9 minutes
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,288.39 +0.34 (+0.01%) Dow
33,433.35 -74.15 (-0.22%) Nasdaq
13,307.77 +88.45 (+0.67%) Bitcoin USD
27,858.69 +741.20 (+2.73%) CMC Crypto 200
593.63 -9.91 (-1.64%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006C00140000 | 2023-10-02 2:11PM EDT | 140.00 | 14.95 | 14.75 | 15.55 | -0.60 | -3.86% | 3 | 19 | 62.84% |
| JNJ231006C00150000 | 2023-10-02 11:44AM EDT | 150.00 | 4.65 | 5.35 | 5.75 | -1.40 | -23.14% | 2 | 9 | 32.57% |
| JNJ231006C00152500 | 2023-10-02 2:16PM EDT | 152.50 | 2.80 | 3.10 | 3.30 | -0.85 | -23.29% | 57 | 5 | 22.93% |
| JNJ231006C00155000 | 2023-10-02 3:59PM EDT | 155.00 | 1.40 | 1.37 | 1.40 | -0.50 | -26.32% | 651 | 335 | 18.29% |
| JNJ231006C00157500 | 2023-10-02 3:59PM EDT | 157.50 | 0.45 | 0.38 | 0.45 | -0.32 | -41.56% | 603 | 732 | 17.82% |
| JNJ231006C00160000 | 2023-10-02 3:59PM EDT | 160.00 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 432 | 793 | 17.77% |
| JNJ231006C00162500 | 2023-10-02 1:51PM EDT | 162.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 140 | 501 | 19.73% |
| JNJ231006C00165000 | 2023-10-02 2:41PM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 54 | 613 | 25.00% |
| JNJ231006C00167500 | 2023-10-02 1:39PM EDT | 167.50 | 0.02 | 0.01 | 0.18 | 0.00 | - | 15 | 890 | 40.92% |
| JNJ231006C00170000 | 2023-10-02 1:19PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 53 | 444 | 33.20% |
| JNJ231006C00172500 | 2023-09-28 1:58PM EDT | 172.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 52.93% |
| JNJ231006C00175000 | 2023-10-02 9:50AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 962 | 39.06% |
| JNJ231006C00177500 | 2023-09-28 2:07PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 48.83% |
| JNJ231006C00180000 | 2023-09-28 10:58AM EDT | 180.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 86 | 61.91% |
| JNJ231006C00185000 | 2023-09-06 11:17AM EDT | 185.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 71.48% |
| JNJ231006C00200000 | 2023-09-06 10:08AM EDT | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 152 | 78.91% |
| JNJ231006C00210000 | 2023-08-30 11:15AM EDT | 210.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | - | 16 | 132.62% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006P00120000 | 2023-09-11 9:30AM EDT | 120.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 1 | 2 | 122.07% |
| JNJ231006P00135000 | 2023-09-27 12:34PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 40 | 51.17% |
| JNJ231006P00136000 | 2023-09-27 10:34AM EDT | 136.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 16 | 48.83% |
| JNJ231006P00138000 | 2023-09-27 9:37AM EDT | 138.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 38.28% |
| JNJ231006P00139000 | 2023-09-29 12:15PM EDT | 139.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 210 | 0 | 43.36% |
| JNJ231006P00140000 | 2023-10-02 9:51AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 61 | 121 | 37.50% |
| JNJ231006P00141000 | 2023-10-02 12:30PM EDT | 141.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 11 | 113 | 49.12% |
| JNJ231006P00142000 | 2023-09-28 12:05PM EDT | 142.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 50 | 37.11% |
| JNJ231006P00143000 | 2023-10-02 10:43AM EDT | 143.00 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 100 | 49 | 40.33% |
| JNJ231006P00144000 | 2023-10-02 11:49AM EDT | 144.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 3 | 2 | 32.23% |
| JNJ231006P00145000 | 2023-10-02 3:43PM EDT | 145.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 13 | 42 | 30.47% |
| JNJ231006P00146000 | 2023-10-02 1:52PM EDT | 146.00 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 35 | 111 | 26.17% |
| JNJ231006P00147000 | 2023-10-02 3:18PM EDT | 147.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 34 | 36 | 25.29% |
| JNJ231006P00148000 | 2023-10-02 3:42PM EDT | 148.00 | 0.09 | 0.06 | 0.08 | -0.04 | -30.77% | 50 | 354 | 23.93% |
| JNJ231006P00149000 | 2023-10-02 1:11PM EDT | 149.00 | 0.21 | 0.08 | 0.11 | +0.06 | +40.00% | 118 | 0 | 22.56% |
| JNJ231006P00150000 | 2023-10-02 2:52PM EDT | 150.00 | 0.16 | 0.11 | 0.17 | -0.05 | -23.81% | 402 | 298 | 21.88% |
| JNJ231006P00152500 | 2023-10-02 3:54PM EDT | 152.50 | 0.42 | 0.38 | 0.43 | 0.00 | - | 521 | 205 | 18.99% |
| JNJ231006P00155000 | 2023-10-02 3:59PM EDT | 155.00 | 1.09 | 1.09 | 1.14 | -0.04 | -3.54% | 676 | 509 | 16.75% |
| JNJ231006P00157500 | 2023-10-02 1:09PM EDT | 157.50 | 3.50 | 2.55 | 2.72 | +1.33 | +61.29% | 48 | 512 | 16.36% |
| JNJ231006P00160000 | 2023-10-02 3:58PM EDT | 160.00 | 4.90 | 4.55 | 5.15 | +0.28 | +6.06% | 19 | 0 | 23.83% |
| JNJ231006P00162500 | 2023-09-29 1:49PM EDT | 162.50 | 8.55 | 6.80 | 7.95 | +1.60 | +23.02% | 2 | 39 | 39.26% |
| JNJ231006P00165000 | 2023-09-27 12:25PM EDT | 165.00 | 8.74 | 9.20 | 10.50 | 0.00 | - | 8 | 0 | 48.68% |
| JNJ231006P00167500 | 2023-09-27 2:03PM EDT | 167.50 | 10.65 | 11.95 | 13.00 | 0.00 | - | 35 | 0 | 56.49% |
| JNJ231006P00170000 | 2023-09-13 10:27AM EDT | 170.00 | 15.40 | 14.35 | 15.30 | +8.65 | +128.15% | 1 | 1 | 57.86% |
| JNJ231006P00172500 | 2023-09-26 11:52AM EDT | 172.50 | 13.20 | 16.55 | 18.20 | 0.00 | - | 3 | 0 | 76.56% |
| JNJ231006P00177500 | 2023-09-26 9:43AM EDT | 177.50 | 18.17 | 21.70 | 23.15 | 0.00 | - | 1 | 0 | 55.47% |
| JNJ231006P00182500 | 2023-09-26 11:52AM EDT | 182.50 | 23.20 | 27.05 | 27.65 | 0.00 | - | - | 0 | 81.93% |
© 2023 Yahoo. All rights reserved.
