Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,793.40 +136.13 (+0.35%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00080000 | 2023-10-04 8:30AM EST | 80.00 | 75.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JNJ240419C00095000 | 2023-08-28 12:48PM EST | 95.00 | 69.80 | 62.95 | 63.85 | 0.00 | - | - | 2 | 45.39% |
| JNJ240419C00115000 | 2023-09-20 10:45AM EST | 115.00 | 50.00 | 39.20 | 40.20 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ240419C00125000 | 2023-11-21 11:41AM EST | 125.00 | 28.58 | 35.20 | 36.30 | 0.00 | - | 4 | 36 | 38.94% |
| JNJ240419C00130000 | 2023-11-22 12:35PM EST | 130.00 | 23.71 | 30.35 | 31.15 | 0.00 | - | 1 | 29 | 33.76% |
| JNJ240419C00135000 | 2023-12-01 3:17PM EST | 135.00 | 25.30 | 25.95 | 26.15 | +2.80 | +12.44% | 4 | 877 | 29.34% |
| JNJ240419C00140000 | 2023-11-21 3:37PM EST | 140.00 | 15.80 | 21.50 | 22.05 | 0.00 | - | 6 | 26 | 28.19% |
| JNJ240419C00145000 | 2023-12-01 3:59PM EST | 145.00 | 17.36 | 17.25 | 17.45 | +4.21 | +32.02% | 3 | 228 | 24.74% |
| JNJ240419C00150000 | 2023-12-01 2:49PM EST | 150.00 | 12.70 | 13.30 | 13.75 | +2.05 | +19.25% | 147 | 1,582 | 23.49% |
| JNJ240419C00155000 | 2023-12-01 3:44PM EST | 155.00 | 9.45 | 9.75 | 9.90 | +1.70 | +21.94% | 140 | 916 | 20.92% |
| JNJ240419C00160000 | 2023-12-01 3:48PM EST | 160.00 | 6.60 | 6.70 | 6.85 | +1.60 | +32.00% | 120 | 1,005 | 19.41% |
| JNJ240419C00165000 | 2023-12-01 3:43PM EST | 165.00 | 4.20 | 4.30 | 4.45 | +1.02 | +32.08% | 101 | 3,177 | 18.24% |
| JNJ240419C00170000 | 2023-12-01 2:43PM EST | 170.00 | 2.39 | 2.63 | 2.69 | +0.53 | +28.49% | 21 | 896 | 17.32% |
| JNJ240419C00175000 | 2023-12-01 3:37PM EST | 175.00 | 1.48 | 1.40 | 1.59 | +0.35 | +30.97% | 27 | 2,544 | 16.92% |
| JNJ240419C00180000 | 2023-12-01 3:07PM EST | 180.00 | 0.79 | 0.86 | 0.91 | +0.19 | +31.67% | 11 | 187 | 16.71% |
| JNJ240419C00185000 | 2023-11-29 10:36AM EST | 185.00 | 0.28 | 0.48 | 0.54 | 0.00 | - | 2 | 155 | 16.87% |
| JNJ240419C00190000 | 2023-12-01 1:21PM EST | 190.00 | 0.32 | 0.11 | 1.31 | +0.13 | +68.42% | 19 | 68 | 23.68% |
| JNJ240419C00195000 | 2023-11-27 11:48AM EST | 195.00 | 0.13 | 0.08 | 0.76 | 0.00 | - | 2 | 6 | 22.72% |
| JNJ240419C00200000 | 2023-12-01 12:39PM EST | 200.00 | 0.13 | 0.00 | 0.80 | +0.08 | +160.00% | 2 | 5 | 25.05% |
| JNJ240419C00210000 | 2023-12-01 12:39PM EST | 210.00 | 0.17 | 0.00 | 0.69 | +0.09 | +112.50% | 2 | 3 | 28.02% |
| JNJ240419C00220000 | 2023-10-12 9:18AM EST | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 32.03% |
| JNJ240419C00230000 | 2023-10-12 8:42AM EST | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 35.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00075000 | 2023-11-09 2:42PM EST | 75.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | - | 0 | 74.17% |
| JNJ240419P00080000 | 2023-11-10 1:17PM EST | 80.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 51.32% |
| JNJ240419P00085000 | 2023-11-10 1:19PM EST | 85.00 | 0.19 | 0.00 | 0.72 | 0.00 | - | - | 0 | 51.66% |
| JNJ240419P00090000 | 2023-11-10 1:19PM EST | 90.00 | 0.25 | 0.00 | 1.32 | 0.00 | - | 2 | 2 | 52.81% |
| JNJ240419P00095000 | 2023-11-22 3:15PM EST | 95.00 | 0.07 | 0.00 | 2.19 | 0.00 | - | 2 | 3 | 53.78% |
| JNJ240419P00100000 | 2023-11-21 12:38PM EST | 100.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 582 | 580 | 45.39% |
| JNJ240419P00105000 | 2023-11-14 2:17PM EST | 105.00 | 0.36 | 0.00 | 0.97 | 0.00 | - | 4 | 6 | 43.68% |
| JNJ240419P00110000 | 2023-11-21 10:54AM EST | 110.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 32.23% |
| JNJ240419P00115000 | 2023-11-29 10:37AM EST | 115.00 | 0.42 | 0.01 | 2.38 | 0.00 | - | 2 | 9 | 45.30% |
| JNJ240419P00120000 | 2023-11-27 2:39PM EST | 120.00 | 0.59 | 0.35 | 0.97 | 0.00 | - | 1 | 48 | 31.79% |
| JNJ240419P00125000 | 2023-12-01 9:33AM EST | 125.00 | 0.56 | 0.53 | 0.89 | -0.15 | -21.13% | 20 | 166 | 27.45% |
| JNJ240419P00130000 | 2023-12-01 3:33PM EST | 130.00 | 0.76 | 0.63 | 0.74 | -0.26 | -25.49% | 6 | 792 | 22.77% |
| JNJ240419P00135000 | 2023-12-01 2:29PM EST | 135.00 | 1.06 | 0.97 | 1.04 | -0.36 | -25.35% | 13 | 2,470 | 21.20% |
| JNJ240419P00140000 | 2023-12-01 3:41PM EST | 140.00 | 1.54 | 1.40 | 1.49 | -0.52 | -25.24% | 9 | 1,619 | 19.75% |
| JNJ240419P00145000 | 2023-11-30 2:35PM EST | 145.00 | 2.27 | 1.98 | 2.30 | -0.73 | -24.33% | 4 | 2,064 | 18.87% |
| JNJ240419P00150000 | 2023-12-01 3:53PM EST | 150.00 | 3.10 | 3.00 | 3.15 | -1.08 | -25.84% | 157 | 2,066 | 17.08% |
| JNJ240419P00155000 | 2023-12-01 2:55PM EST | 155.00 | 4.85 | 4.40 | 4.55 | -1.00 | -17.09% | 124 | 596 | 15.75% |
| JNJ240419P00160000 | 2023-11-30 1:38PM EST | 160.00 | 8.55 | 6.35 | 6.50 | 0.00 | - | 1 | 214 | 14.39% |
| JNJ240419P00165000 | 2023-11-09 11:44AM EST | 165.00 | 17.50 | 8.60 | 9.45 | 0.00 | - | 4 | 216 | 13.84% |
| JNJ240419P00170000 | 2023-11-24 10:15AM EST | 170.00 | 17.84 | 12.35 | 12.85 | 0.00 | - | 6 | 5 | 12.48% |
| JNJ240419P00175000 | 2023-11-24 10:46AM EST | 175.00 | 22.60 | 15.90 | 17.65 | 0.00 | - | 5 | 1 | 14.65% |
| JNJ240419P00185000 | 2023-11-24 12:30PM EST | 185.00 | 32.75 | 26.30 | 27.90 | 0.00 | - | 2 | 0 | 21.12% |
| JNJ240419P00190000 | 2023-08-25 8:52AM EST | 190.00 | 25.30 | 29.10 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240419P00200000 | 2023-09-28 9:06AM EST | 200.00 | 42.90 | 54.40 | 55.30 | 0.00 | - | 2 | 0 | 67.40% |
© 2023 Yahoo. All rights reserved.