Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,101.79 +27.53 (+0.90%) Nikkei
32,331.61 -526.70 (-1.60%) Hang Seng
16,360.19 +14.30 (+0.09%) FTSE 100
7,513.72 -1.66 (-0.02%) Bitcoin USD
43,425.64 -447.66 (-1.02%) CMC Crypto 200
897.81 +5.09 (+0.57%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231215C00100000 | 2023-11-17 3:50PM EST | 100.00 | 49.35 | 55.15 | 56.10 | 0.00 | - | 3 | 0 | 148.05% |
| JNJ231215C00105000 | 2023-11-21 3:06PM EST | 105.00 | 46.10 | 50.20 | 50.80 | 0.00 | - | 1 | 1 | 118.75% |
| JNJ231215C00110000 | 2023-11-21 3:30PM EST | 110.00 | 41.20 | 45.10 | 46.30 | 0.00 | - | 1 | 1 | 125.68% |
| JNJ231215C00115000 | 2023-11-21 9:55AM EST | 115.00 | 35.35 | 40.05 | 40.95 | 0.00 | - | 10 | 13 | 93.95% |
| JNJ231215C00120000 | 2023-12-01 12:05PM EST | 120.00 | 36.25 | 35.20 | 35.95 | 0.00 | - | 1 | 7 | 89.45% |
| JNJ231215C00125000 | 2023-11-30 10:13AM EST | 125.00 | 28.50 | 30.20 | 30.85 | 0.00 | - | 1 | 2 | 73.24% |
| JNJ231215C00130000 | 2023-12-01 10:02AM EST | 130.00 | 26.20 | 25.10 | 26.00 | 0.00 | - | 1 | 10 | 63.67% |
| JNJ231215C00132000 | 2023-12-06 12:46PM EST | 132.00 | 24.90 | 23.40 | 23.65 | 0.00 | - | 2 | 7 | 57.23% |
| JNJ231215C00133000 | 2023-12-01 10:04AM EST | 133.00 | 23.35 | 22.30 | 22.90 | 0.00 | - | 1 | 1 | 59.67% |
| JNJ231215C00134000 | 2023-11-30 9:45AM EST | 134.00 | 18.90 | 21.00 | 21.85 | 0.00 | - | - | 1 | 67.87% |
| JNJ231215C00135000 | 2023-12-06 9:42AM EST | 135.00 | 22.70 | 20.15 | 20.85 | 0.00 | - | 1 | 1 | 65.19% |
| JNJ231215C00140000 | 2023-12-07 9:39AM EST | 140.00 | 14.15 | 15.20 | 16.05 | -5.05 | -26.30% | 10 | 52 | 57.08% |
| JNJ231215C00141000 | 2023-12-01 12:17PM EST | 141.00 | 15.44 | 14.10 | 15.05 | 0.00 | - | 1 | 1 | 54.20% |
| JNJ231215C00145000 | 2023-12-07 2:38PM EST | 145.00 | 11.40 | 10.20 | 10.90 | -1.80 | -13.64% | 2 | 404 | 39.31% |
| JNJ231215C00146000 | 2023-11-20 10:11AM EST | 146.00 | 5.45 | 9.30 | 10.00 | 0.00 | - | - | 17 | 38.57% |
| JNJ231215C00147000 | 2023-12-01 3:12PM EST | 147.00 | 11.00 | 8.25 | 8.95 | 0.00 | - | 2 | 50 | 34.67% |
| JNJ231215C00148000 | 2023-12-04 11:03AM EST | 148.00 | 12.15 | 7.55 | 7.90 | 0.00 | - | 10 | 173 | 30.71% |
| JNJ231215C00149000 | 2023-12-01 9:38AM EST | 149.00 | 7.30 | 6.30 | 7.10 | 0.00 | - | 1 | 147 | 31.32% |
| JNJ231215C00150000 | 2023-12-07 2:38PM EST | 150.00 | 6.55 | 5.40 | 6.30 | -0.68 | -9.41% | 9 | 2,955 | 31.20% |
| JNJ231215C00152500 | 2023-12-07 12:34PM EST | 152.50 | 4.10 | 3.35 | 3.65 | -1.03 | -20.08% | 25 | 1,188 | 20.34% |
| JNJ231215C00155000 | 2023-12-07 3:51PM EST | 155.00 | 1.70 | 1.67 | 1.75 | -0.75 | -30.61% | 1,197 | 5,084 | 16.82% |
| JNJ231215C00157500 | 2023-12-07 3:56PM EST | 157.50 | 0.61 | 0.60 | 0.65 | -0.53 | -46.49% | 790 | 1,271 | 15.87% |
| JNJ231215C00160000 | 2023-12-07 3:59PM EST | 160.00 | 0.20 | 0.19 | 0.23 | -0.18 | -47.37% | 669 | 3,568 | 16.75% |
| JNJ231215C00162500 | 2023-12-07 1:20PM EST | 162.50 | 0.09 | 0.08 | 0.11 | -0.07 | -43.75% | 144 | 1,337 | 19.14% |
| JNJ231215C00165000 | 2023-12-07 3:06PM EST | 165.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 35 | 4,018 | 22.17% |
| JNJ231215C00167500 | 2023-12-05 10:44AM EST | 167.50 | 0.09 | 0.00 | 0.14 | 0.00 | - | 11 | 140 | 30.23% |
| JNJ231215C00170000 | 2023-12-07 1:04PM EST | 170.00 | 0.02 | 0.03 | 0.04 | +0.01 | +100.00% | 10 | 2,756 | 28.32% |
| JNJ231215C00172500 | 2023-12-06 9:36AM EST | 172.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 151 | 34.18% |
| JNJ231215C00175000 | 2023-12-07 3:05PM EST | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 1,888 | 35.94% |
| JNJ231215C00177500 | 2023-12-04 12:48PM EST | 177.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 31 | 46.68% |
| JNJ231215C00180000 | 2023-12-01 1:16PM EST | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 103 | 43.36% |
| JNJ231215C00185000 | 2023-11-29 3:36PM EST | 185.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 33 | 63.57% |
| JNJ231215C00190000 | 2023-10-20 12:56PM EST | 190.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 80.03% |
| JNJ231215C00195000 | 2023-10-02 2:45PM EST | 195.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 1 | 68.75% |
| JNJ231215C00200000 | 2023-10-23 9:03AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231215P00105000 | 2023-11-10 10:39AM EST | 105.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 6 | 110.94% |
| JNJ231215P00110000 | 2023-11-10 3:08PM EST | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 47 | 106.06% |
| JNJ231215P00115000 | 2023-11-27 12:27PM EST | 115.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 6 | 49 | 104.30% |
| JNJ231215P00120000 | 2023-11-21 3:35PM EST | 120.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 3 | 157 | 91.50% |
| JNJ231215P00125000 | 2023-12-04 12:53PM EST | 125.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 878 | 69.73% |
| JNJ231215P00130000 | 2023-12-06 3:22PM EST | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 404 | 50.39% |
| JNJ231215P00132000 | 2023-12-05 11:58AM EST | 132.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 214 | 52.34% |
| JNJ231215P00133000 | 2023-12-07 3:34PM EST | 133.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 40 | 42.58% |
| JNJ231215P00135000 | 2023-12-07 2:37PM EST | 135.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 10 | 1,226 | 42.58% |
| JNJ231215P00137000 | 2023-12-07 3:52PM EST | 137.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 50 | 60 | 37.11% |
| JNJ231215P00138000 | 2023-12-07 3:52PM EST | 138.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 60 | 62 | 35.16% |
| JNJ231215P00139000 | 2023-12-04 12:49PM EST | 139.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 20 | 38 | 34.77% |
| JNJ231215P00140000 | 2023-12-07 12:44PM EST | 140.00 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 23 | 1,500 | 35.65% |
| JNJ231215P00141000 | 2023-12-01 11:12AM EST | 141.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 1 | 4 | 31.84% |
| JNJ231215P00142000 | 2023-12-04 1:02PM EST | 142.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 3 | 21 | 40.19% |
| JNJ231215P00143000 | 2023-12-04 9:50AM EST | 143.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 22 | 28.71% |
| JNJ231215P00144000 | 2023-12-06 10:12AM EST | 144.00 | 0.04 | 0.02 | 0.43 | 0.00 | - | 5 | 41 | 40.38% |
| JNJ231215P00145000 | 2023-12-07 2:48PM EST | 145.00 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 28 | 4,825 | 25.20% |
| JNJ231215P00146000 | 2023-12-06 1:22PM EST | 146.00 | 0.06 | 0.05 | 0.51 | 0.00 | - | 1 | 102 | 36.72% |
| JNJ231215P00147000 | 2023-12-06 11:26AM EST | 147.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 11 | 202 | 24.51% |
| JNJ231215P00148000 | 2023-12-07 2:49PM EST | 148.00 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 28 | 515 | 20.70% |
| JNJ231215P00149000 | 2023-12-07 2:30PM EST | 149.00 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 16 | 920 | 19.09% |
| JNJ231215P00150000 | 2023-12-07 3:30PM EST | 150.00 | 0.14 | 0.15 | 0.18 | +0.01 | +7.69% | 15 | 3,376 | 18.16% |
| JNJ231215P00152500 | 2023-12-07 3:58PM EST | 152.50 | 0.41 | 0.40 | 0.47 | +0.06 | +17.14% | 108 | 1,402 | 16.41% |
| JNJ231215P00155000 | 2023-12-07 3:58PM EST | 155.00 | 1.11 | 1.12 | 1.17 | +0.27 | +32.14% | 431 | 4,945 | 14.84% |
| JNJ231215P00157500 | 2023-12-07 3:29PM EST | 157.50 | 2.39 | 2.46 | 2.64 | +0.50 | +26.46% | 194 | 999 | 14.45% |
| JNJ231215P00160000 | 2023-12-07 12:14PM EST | 160.00 | 4.20 | 4.40 | 5.05 | +0.35 | +9.09% | 16 | 861 | 20.85% |
| JNJ231215P00162500 | 2023-12-07 2:47PM EST | 162.50 | 6.35 | 6.80 | 7.40 | +1.90 | +42.70% | 2 | 0 | 24.46% |
| JNJ231215P00165000 | 2023-12-07 12:52PM EST | 165.00 | 8.90 | 9.20 | 10.20 | +1.70 | +23.61% | 201 | 34 | 36.84% |
| JNJ231215P00170000 | 2023-11-28 10:56AM EST | 170.00 | 18.35 | 13.85 | 15.30 | 0.00 | - | 3 | 0 | 50.93% |
| JNJ231215P00175000 | 2023-11-24 11:54AM EST | 175.00 | 22.90 | 19.20 | 20.00 | 0.00 | - | 400 | 0 | 54.05% |
| JNJ231215P00180000 | 2023-10-23 1:14PM EST | 180.00 | 28.79 | 28.95 | 29.20 | 0.00 | - | 20 | 0 | 134.89% |
| JNJ231215P00185000 | 2023-11-21 3:38PM EST | 185.00 | 33.92 | 29.45 | 29.75 | 0.00 | - | 6 | 0 | 60.64% |
| JNJ231215P00190000 | 2023-11-21 3:38PM EST | 190.00 | 38.93 | 34.25 | 35.00 | 0.00 | - | 6 | 0 | 53.91% |
| JNJ231215P00195000 | 2023-11-21 3:38PM EST | 195.00 | 43.92 | 39.45 | 39.75 | 0.00 | - | 1 | 0 | 75.39% |
| JNJ231215P00200000 | 2023-11-21 3:38PM EST | 200.00 | 48.94 | 44.45 | 44.70 | 0.00 | - | 1 | 0 | 77.73% |
| JNJ231215P00210000 | 2023-10-05 12:19PM EST | 210.00 | 53.15 | 59.05 | 59.70 | 0.00 | - | - | 0 | 207.67% |
| JNJ231215P00220000 | 2023-11-20 3:59PM EST | 220.00 | 70.05 | 64.30 | 64.75 | 0.00 | - | - | 0 | 107.62% |
© 2023 Yahoo. All rights reserved.