Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.54+0.09 (+0.06%)
At close: 04:00PM EDT
145.58 +0.04 (+0.03%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240705C001150002024-06-14 12:32PM EDT115.0030.3928.9031.90-0.61-1.97%2280.81%
JNJ240705C001400002024-06-12 12:33PM EDT140.006.756.257.300.00-231928.72%
JNJ240705C001450002024-06-14 3:04PM EDT145.002.462.462.74+0.06+2.50%1414817.70%
JNJ240705C001500002024-06-14 3:03PM EDT150.000.600.560.61+0.03+5.26%5044815.14%
JNJ240705C001550002024-06-13 3:57PM EDT155.000.140.070.13+0.01+7.69%435916.21%
JNJ240705C001600002024-06-13 1:31PM EDT160.000.080.020.140.00-14222.75%
JNJ240705C001650002024-06-14 12:19PM EDT165.000.040.010.100.00-95726.95%
JNJ240705C001700002024-06-13 10:01AM EDT170.000.050.011.290.00-5555.96%
JNJ240705C001750002024-06-11 2:15PM EDT175.000.040.002.150.00--159.81%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240705P001200002024-06-12 12:05PM EDT120.000.050.021.300.00-1557.32%
JNJ240705P001250002024-06-06 12:12PM EDT125.000.100.021.310.00-1258.11%
JNJ240705P001300002024-06-12 12:20PM EDT130.000.200.032.190.00-11657.36%
JNJ240705P001350002024-06-14 9:57AM EDT135.000.190.090.28+0.03+18.75%36322.46%
JNJ240705P001400002024-06-13 2:31PM EDT140.000.420.240.540.00-71,00317.12%
JNJ240705P001450002024-06-14 2:10PM EDT145.001.781.511.63+0.20+12.66%2651713.59%
JNJ240705P001500002024-06-14 2:34PM EDT150.004.802.985.95-0.90-15.79%52722.95%
JNJ240705P001550002024-06-12 3:32PM EDT155.0010.098.409.750.00-1219.53%