Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,428.86 -3,724.61 (-5.81%) CMC Crypto 200
1,294.82 -44.25 (-3.31%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 13.60 | 15.95 | 0.00 | - | - | 1 | 63.77% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 8.90 | 11.05 | 0.00 | - | - | 10 | 49.71% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 5.45 | 7.15 | 0.00 | - | 4 | 4 | 37.72% |
| JNJ240510C00140000 | 2024-04-25 3:18PM EDT | 140.00 | 7.75 | 4.65 | 5.25 | 0.00 | - | 1 | 55 | 22.80% |
| JNJ240510C00143000 | 2024-04-30 1:10PM EDT | 143.00 | 3.40 | 2.65 | 2.97 | -0.95 | -21.84% | 25 | 17 | 20.87% |
| JNJ240510C00144000 | 2024-04-30 3:53PM EDT | 144.00 | 2.18 | 2.03 | 2.08 | -1.17 | -34.93% | 10 | 4 | 17.70% |
| JNJ240510C00145000 | 2024-04-30 3:44PM EDT | 145.00 | 1.58 | 1.48 | 1.51 | -1.06 | -40.15% | 58 | 959 | 17.02% |
| JNJ240510C00146000 | 2024-04-30 3:15PM EDT | 146.00 | 1.06 | 0.95 | 1.05 | -1.08 | -50.47% | 59 | 205 | 16.50% |
| JNJ240510C00147000 | 2024-04-30 3:59PM EDT | 147.00 | 0.71 | 0.67 | 0.71 | -0.92 | -56.44% | 184 | 201 | 16.26% |
| JNJ240510C00148000 | 2024-04-30 3:26PM EDT | 148.00 | 0.50 | 0.41 | 0.47 | -0.59 | -54.13% | 67 | 89 | 16.21% |
| JNJ240510C00149000 | 2024-04-30 3:30PM EDT | 149.00 | 0.32 | 0.26 | 0.30 | -0.42 | -56.76% | 40 | 645 | 16.16% |
| JNJ240510C00150000 | 2024-04-30 3:50PM EDT | 150.00 | 0.19 | 0.16 | 0.20 | -0.31 | -62.00% | 218 | 410 | 16.50% |
| JNJ240510C00152500 | 2024-04-30 3:08PM EDT | 152.50 | 0.08 | 0.03 | 0.07 | -0.06 | -42.86% | 52 | 513 | 17.38% |
| JNJ240510C00155000 | 2024-04-30 10:36AM EDT | 155.00 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 10 | 518 | 23.05% |
| JNJ240510C00157500 | 2024-04-29 12:46PM EDT | 157.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 38.97% |
| JNJ240510C00160000 | 2024-04-30 10:14AM EDT | 160.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 6 | 228 | 28.71% |
| JNJ240510C00165000 | 2024-04-29 3:43PM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 349 | 32.81% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 120 | 136 | 40.63% |
| JNJ240510C00175000 | 2024-04-04 2:30PM EDT | 175.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 46.68% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 44 | 82.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 89.26% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 16 | 76.47% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 63.23% |
| JNJ240510P00130000 | 2024-04-19 1:11PM EDT | 130.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 20 | 47 | 46.63% |
| JNJ240510P00135000 | 2024-04-26 11:51AM EDT | 135.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 59 | 23.15% |
| JNJ240510P00136000 | 2024-04-26 10:54AM EDT | 136.00 | 0.18 | 0.02 | 0.08 | +0.10 | +125.00% | 1 | 1 | 20.22% |
| JNJ240510P00138000 | 2024-04-30 2:40PM EDT | 138.00 | 0.12 | 0.09 | 0.15 | -0.01 | -7.69% | 53 | 6 | 18.56% |
| JNJ240510P00139000 | 2024-04-30 11:15AM EDT | 139.00 | 0.13 | 0.17 | 0.22 | +0.04 | +44.44% | 51 | 67 | 18.02% |
| JNJ240510P00140000 | 2024-04-30 3:51PM EDT | 140.00 | 0.23 | 0.26 | 0.44 | +0.13 | +130.00% | 39 | 199 | 19.53% |
| JNJ240510P00141000 | 2024-04-30 3:44PM EDT | 141.00 | 0.36 | 0.38 | 0.45 | +0.06 | +20.00% | 2 | 5 | 16.82% |
| JNJ240510P00142000 | 2024-04-30 2:17PM EDT | 142.00 | 0.42 | 0.56 | 0.65 | +0.09 | +27.27% | 139 | 13 | 16.41% |
| JNJ240510P00143000 | 2024-04-30 1:30PM EDT | 143.00 | 0.72 | 0.74 | 0.88 | +0.26 | +56.52% | 234 | 40 | 15.53% |
| JNJ240510P00144000 | 2024-04-30 3:55PM EDT | 144.00 | 1.12 | 1.18 | 1.21 | +0.42 | +60.00% | 76 | 176 | 14.87% |
| JNJ240510P00145000 | 2024-04-30 3:44PM EDT | 145.00 | 1.61 | 1.60 | 1.67 | +0.73 | +82.95% | 153 | 623 | 14.53% |
| JNJ240510P00146000 | 2024-04-30 3:36PM EDT | 146.00 | 2.10 | 2.15 | 2.22 | +0.97 | +85.84% | 31 | 237 | 13.95% |
| JNJ240510P00147000 | 2024-04-30 3:26PM EDT | 147.00 | 2.75 | 2.60 | 2.92 | +0.89 | +47.85% | 85 | 117 | 13.84% |
| JNJ240510P00148000 | 2024-04-30 3:59PM EDT | 148.00 | 3.65 | 2.91 | 4.15 | +1.37 | +60.09% | 65 | 191 | 19.73% |
| JNJ240510P00149000 | 2024-04-30 3:44PM EDT | 149.00 | 4.30 | 4.40 | 4.95 | +1.05 | +32.31% | 37 | 46 | 19.92% |
| JNJ240510P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 5.11 | 5.30 | 5.80 | +1.05 | +25.86% | 12 | 621 | 20.17% |
| JNJ240510P00152500 | 2024-04-29 9:51AM EDT | 152.50 | 5.62 | 6.80 | 8.40 | 0.00 | - | 3 | 4 | 27.83% |
| JNJ240510P00155000 | 2024-04-17 2:07PM EDT | 155.00 | 9.55 | 9.45 | 11.60 | -0.50 | -4.98% | 1 | 1 | 44.92% |
| JNJ240510P00160000 | 2024-04-26 3:33PM EDT | 160.00 | 13.65 | 14.95 | 15.80 | 0.00 | - | 60 | 5 | 41.36% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 19.50 | 21.40 | 0.00 | - | 1 | 0 | 64.11% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 23.85 | 26.60 | 0.00 | - | 1 | 0 | 77.83% |
© 2024 Yahoo. All rights reserved.