Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.59+0.07 (+0.05%)
At close: 04:00PM EDT
147.32 -0.27 (-0.18%)
Pre-market: 05:53AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240419C000750002024-02-15 4:45PM EDT75.0082.8582.2585.050.00-20839.11%
JNJ240419C000800002024-02-15 4:45PM EDT80.0077.8576.6080.500.00-30775.78%
JNJ240419C000850002024-02-15 4:45PM EDT85.0072.8571.8575.450.00-20722.80%
JNJ240419C000950002024-02-15 4:45PM EDT95.0062.8561.5564.950.00-20609.47%
JNJ240419C001000002024-04-12 12:54PM EDT100.0047.700.000.000.00-100.00%
JNJ240419C001150002023-09-20 11:45AM EDT115.0050.0039.2040.200.00-12353.13%
JNJ240419C001250002023-11-21 12:41PM EDT125.0028.5830.1032.600.00-436315.28%
JNJ240419C001300002024-04-05 1:04PM EDT130.0022.610.000.000.00-200.00%
JNJ240419C001350002024-04-15 3:33PM EDT135.0013.000.000.000.00-1600.00%
JNJ240419C001400002024-04-15 3:55PM EDT140.008.080.000.000.00-200.00%
JNJ240419C001410002024-04-12 3:46PM EDT141.007.050.000.000.00-100.00%
JNJ240419C001420002024-04-15 2:23PM EDT142.006.270.000.000.00-600.00%
JNJ240419C001430002024-04-15 2:02PM EDT143.005.700.000.000.00-1300.00%
JNJ240419C001440002024-04-15 3:59PM EDT144.004.500.000.000.00-1800.00%
JNJ240419C001450002024-04-15 3:59PM EDT145.003.750.000.000.00-3500.00%
JNJ240419C001460002024-04-15 3:59PM EDT146.003.000.000.000.00-6300.00%
JNJ240419C001470002024-04-15 3:59PM EDT147.002.440.000.000.00-30400.00%
JNJ240419C001480002024-04-15 3:59PM EDT148.001.900.000.000.00-95600.78%
JNJ240419C001490002024-04-15 3:59PM EDT149.001.450.000.000.00-1,17403.13%
JNJ240419C001500002024-04-15 3:59PM EDT150.001.120.000.000.00-2,62903.13%
JNJ240419C001525002024-04-15 3:59PM EDT152.500.490.000.000.00-4,79406.25%
JNJ240419C001550002024-04-15 3:59PM EDT155.000.200.000.000.00-4,118012.50%
JNJ240419C001575002024-04-15 3:59PM EDT157.500.100.000.000.00-1,523012.50%
JNJ240419C001600002024-04-15 3:59PM EDT160.000.050.000.000.00-2,357012.50%
JNJ240419C001625002024-04-15 3:47PM EDT162.500.040.000.000.00-328025.00%
JNJ240419C001650002024-04-15 3:49PM EDT165.000.020.000.000.00-1,200025.00%
JNJ240419C001675002024-04-15 3:58PM EDT167.500.010.000.000.00-15025.00%
JNJ240419C001700002024-04-15 3:57PM EDT170.000.010.000.000.00-474025.00%
JNJ240419C001725002024-04-15 1:33PM EDT172.500.170.000.000.00-7025.00%
JNJ240419C001750002024-04-15 2:39PM EDT175.000.020.000.000.00-62025.00%
JNJ240419C001775002024-04-15 3:33PM EDT177.500.020.000.000.00-3050.00%
JNJ240419C001800002024-04-10 12:23PM EDT180.000.010.000.000.00-53050.00%
JNJ240419C001850002024-04-15 3:12PM EDT185.000.010.000.000.00-1050.00%
JNJ240419C001900002024-03-15 3:18PM EDT190.000.060.000.010.00-25279.69%
JNJ240419C001950002024-04-08 12:51PM EDT195.000.020.000.000.00-2050.00%
JNJ240419C002000002023-12-29 4:30PM EDT200.000.050.002.130.00-6836195.61%
JNJ240419C002100002023-12-21 12:41PM EDT210.000.010.000.480.00-24166.02%
JNJ240419C002200002024-01-19 4:18PM EDT220.000.040.001.270.00-23216.21%
JNJ240419C002300002024-04-02 9:47AM EDT230.000.040.000.000.00-3050.00%
JNJ240419C002600002024-04-10 11:15AM EDT260.000.140.000.000.00-2050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240419P000750002024-02-15 3:20PM EDT75.000.150.000.310.00-22293.75%
JNJ240419P000800002023-11-10 2:17PM EDT80.000.190.000.620.00-27297.27%
JNJ240419P000850002023-11-10 2:19PM EDT85.000.190.000.630.00--0271.88%
JNJ240419P000900002023-11-10 2:19PM EDT90.000.250.000.430.00-22232.03%
JNJ240419P000950002024-01-04 4:54PM EDT95.000.050.001.780.00-23272.66%
JNJ240419P001000002024-03-11 10:14AM EDT100.000.040.000.370.00-2581183.59%
JNJ240419P001050002023-12-29 1:23PM EDT105.000.120.002.160.00-26231.06%
JNJ240419P001100002024-03-04 2:39PM EDT110.000.050.000.310.00-14139.84%
JNJ240419P001150002024-04-15 3:05PM EDT115.000.020.000.000.00-1050.00%
JNJ240419P001200002024-04-15 3:58PM EDT120.000.010.000.000.00-4050.00%
JNJ240419P001250002024-03-25 3:09PM EDT125.000.040.000.000.00-4025.00%
JNJ240419P001280002024-04-15 9:30AM EDT128.000.030.000.000.00-1025.00%
JNJ240419P001290002024-04-15 2:42PM EDT129.000.020.000.000.00-101025.00%
JNJ240419P001300002024-04-15 3:58PM EDT130.000.070.000.000.00-686025.00%
JNJ240419P001320002024-04-15 12:03PM EDT132.000.030.000.000.00-4025.00%
JNJ240419P001330002024-04-15 3:55PM EDT133.000.050.000.000.00-36025.00%
JNJ240419P001350002024-04-15 3:59PM EDT135.000.060.000.000.00-410025.00%
JNJ240419P001360002024-04-15 3:54PM EDT136.000.290.000.000.00-57025.00%
JNJ240419P001370002024-04-15 3:59PM EDT137.000.110.000.000.00-245012.50%
JNJ240419P001380002024-04-15 3:59PM EDT138.000.140.000.000.00-569012.50%
JNJ240419P001390002024-04-15 3:59PM EDT139.000.160.000.000.00-146012.50%
JNJ240419P001400002024-04-15 3:59PM EDT140.000.230.000.000.00-865012.50%
JNJ240419P001410002024-04-15 3:58PM EDT141.000.280.000.000.00-210012.50%
JNJ240419P001420002024-04-15 3:59PM EDT142.000.410.000.000.00-439012.50%
JNJ240419P001430002024-04-15 3:59PM EDT143.000.610.000.000.00-37606.25%
JNJ240419P001440002024-04-15 3:59PM EDT144.000.760.000.000.00-55906.25%
JNJ240419P001450002024-04-15 3:59PM EDT145.000.990.000.000.00-90706.25%
JNJ240419P001460002024-04-15 3:59PM EDT146.001.370.000.000.00-1,27803.13%
JNJ240419P001470002024-04-15 3:59PM EDT147.001.800.000.000.00-71601.56%
JNJ240419P001480002024-04-15 3:59PM EDT148.002.090.000.000.00-1,00800.00%
JNJ240419P001490002024-04-15 3:59PM EDT149.002.730.000.000.00-92000.00%
JNJ240419P001500002024-04-15 3:59PM EDT150.003.450.000.000.00-54600.00%
JNJ240419P001525002024-04-15 3:59PM EDT152.505.250.000.000.00-16100.00%
JNJ240419P001550002024-04-15 3:59PM EDT155.007.450.000.000.00-15400.00%
JNJ240419P001575002024-04-15 3:21PM EDT157.509.900.000.000.00-2500.00%
JNJ240419P001600002024-04-15 1:24PM EDT160.0011.840.000.000.00-1900.00%
JNJ240419P001625002024-04-11 11:00AM EDT162.5013.500.000.000.00-100.00%
JNJ240419P001650002024-04-15 3:17PM EDT165.0017.640.000.000.00-64200.00%
JNJ240419P001700002024-04-15 3:17PM EDT170.0022.260.000.000.00-68000.00%
JNJ240419P001725002024-03-19 2:44PM EDT172.5015.250.000.000.00-55000.00%
JNJ240419P001750002024-04-05 3:17PM EDT175.0022.300.000.000.00-40000.00%
JNJ240419P001800002024-03-06 3:51PM EDT180.0020.6026.7528.200.00-400.00%
JNJ240419P001850002023-11-24 1:30PM EDT185.0032.7528.8529.900.00-200.00%
JNJ240419P001900002023-08-25 9:52AM EDT190.0025.3029.1029.650.00-400.00%
JNJ240419P002000002023-09-28 10:06AM EDT200.0042.9054.4055.300.00-20242.29%
JNJ240419P002300002024-03-25 2:47PM EDT230.0074.200.000.000.00-60000.00%
JNJ240419P002500002024-02-21 4:54PM EDT250.0091.6292.5596.400.00--00.00%
JNJ240419P002600002024-04-04 3:02PM EDT260.00106.740.000.000.00-17000.00%