Singapore markets close in 3 hours 3 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.45+0.04 (+0.03%)
At close: 04:00PM EDT
145.30 -0.15 (-0.10%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719C000800002024-02-29 1:57PM EDT80.0081.9977.2081.050.00-50283.96%
JNJ240719C001000002024-05-17 3:25PM EDT100.0054.550.000.000.00-300.00%
JNJ240719C001100002024-06-07 11:04AM EDT110.0038.500.000.000.00-100.00%
JNJ240719C001200002023-12-12 12:49PM EDT120.0037.1041.7545.700.00-11178.78%
JNJ240719C001250002024-06-13 9:38AM EDT125.0020.000.000.000.00-100.00%
JNJ240719C001300002024-06-13 10:05AM EDT130.0015.500.000.000.00-100.00%
JNJ240719C001350002024-06-06 2:35PM EDT135.0012.730.000.000.00-100.00%
JNJ240719C001400002024-06-13 3:38PM EDT140.007.170.000.000.00-1500.00%
JNJ240719C001450002024-06-13 3:54PM EDT145.003.950.000.000.00-59900.00%
JNJ240719C001500002024-06-13 3:52PM EDT150.001.670.000.000.00-1,00003.13%
JNJ240719C001550002024-06-13 3:49PM EDT155.000.520.000.000.00-71606.25%
JNJ240719C001600002024-06-13 3:16PM EDT160.000.160.000.000.00-8406.25%
JNJ240719C001650002024-06-13 1:00PM EDT165.000.080.000.000.00-606.25%
JNJ240719C001700002024-06-13 11:50AM EDT170.000.050.000.000.00-4012.50%
JNJ240719C001750002024-06-13 10:36AM EDT175.000.030.000.000.00-6012.50%
JNJ240719C001800002024-06-13 10:17AM EDT180.000.030.000.000.00-9012.50%
JNJ240719C001850002024-06-07 12:49PM EDT185.000.030.000.000.00-1012.50%
JNJ240719C001900002024-05-16 9:30AM EDT190.002.510.000.000.00-4012.50%
JNJ240719C001950002024-05-13 3:45PM EDT195.000.020.001.270.00-11756.93%
JNJ240719C002000002024-05-28 9:30AM EDT200.000.050.000.000.00-1025.00%
JNJ240719C002100002024-06-13 11:48AM EDT210.000.020.000.000.00-30025.00%
JNJ240719C002200002024-05-08 11:09AM EDT220.000.010.000.230.00-121357.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719P000850002024-01-26 11:49AM EDT85.000.050.002.160.00-21112.35%
JNJ240719P000900002024-01-26 11:48AM EDT90.000.130.011.370.00-2092.87%
JNJ240719P000950002024-04-12 3:50PM EDT95.000.060.000.380.00-2866.70%
JNJ240719P001000002024-05-23 10:14AM EDT100.000.010.000.000.00-9025.00%
JNJ240719P001050002024-06-12 11:59AM EDT105.000.010.000.000.00-1025.00%
JNJ240719P001100002024-05-30 2:40PM EDT110.000.120.000.000.00-6025.00%
JNJ240719P001150002024-06-13 1:48PM EDT115.000.060.000.000.00-60012.50%
JNJ240719P001200002024-06-13 11:16AM EDT120.000.070.000.000.00-1012.50%
JNJ240719P001250002024-06-06 10:43AM EDT125.000.190.000.000.00-2012.50%
JNJ240719P001300002024-06-13 10:25AM EDT130.000.220.000.000.00-106.25%
JNJ240719P001350002024-06-13 3:42PM EDT135.000.450.000.000.00-7606.25%
JNJ240719P001400002024-06-13 3:47PM EDT140.001.110.000.000.00-76603.13%
JNJ240719P001450002024-06-13 3:49PM EDT145.002.600.000.000.00-33600.39%
JNJ240719P001500002024-06-13 3:49PM EDT150.005.470.000.000.00-2000.00%
JNJ240719P001550002024-06-13 1:58PM EDT155.009.400.000.000.00-900.00%
JNJ240719P001600002024-06-13 2:36PM EDT160.0014.750.000.000.00-1,50000.00%
JNJ240719P001650002024-06-13 3:26PM EDT165.0019.770.000.000.00-12900.00%
JNJ240719P001700002024-06-13 2:56PM EDT170.0024.650.000.000.00-1600.00%
JNJ240719P001750002024-06-13 3:49PM EDT175.0029.780.000.000.00-300.00%
JNJ240719P001800002024-06-13 3:49PM EDT180.0034.800.000.000.00-300.00%
JNJ240719P001950002024-01-03 2:54PM EDT195.0033.9837.0040.550.00--00.00%
JNJ240719P002000002024-01-03 2:54PM EDT200.0038.9141.9545.750.00--00.00%
JNJ240719P002300002024-01-30 4:59PM EDT230.0070.6466.0070.700.00-500.00%