Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.27-2.13 (-1.39%)
At close: 04:00PM EDT
151.64 +0.37 (+0.24%)
Pre-market: 06:38AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240524C001300002024-05-20 1:57PM EDT130.0022.400.000.000.00-100.00%
JNJ240524C001350002024-05-17 3:04PM EDT135.0019.210.000.000.00-17500.00%
JNJ240524C001380002024-05-17 11:47AM EDT138.0016.400.000.000.00-100.00%
JNJ240524C001400002024-05-17 3:04PM EDT140.0014.100.000.000.00-14200.00%
JNJ240524C001450002024-05-20 1:07PM EDT145.007.400.000.000.00-5900.00%
JNJ240524C001460002024-05-17 3:34PM EDT146.008.650.000.000.00-2,50500.00%
JNJ240524C001470002024-05-20 10:58AM EDT147.005.990.000.000.00-370.00%
JNJ240524C001480002024-05-20 3:34PM EDT148.003.990.000.000.00-3000.00%
JNJ240524C001490002024-05-20 3:37PM EDT149.003.100.000.000.00-12180.00%
JNJ240524C001500002024-05-20 3:59PM EDT150.001.980.000.000.00-96820.00%
JNJ240524C001525002024-05-20 3:59PM EDT152.500.500.000.000.00-1,30501.56%
JNJ240524C001550002024-05-20 3:59PM EDT155.000.100.000.000.00-1,2561,6626.25%
JNJ240524C001575002024-05-20 3:58PM EDT157.500.030.000.000.00-7961,43712.50%
JNJ240524C001600002024-05-20 2:28PM EDT160.000.010.000.000.00-1392,77112.50%
JNJ240524C001625002024-05-20 10:10AM EDT162.500.010.000.000.00-5012.50%
JNJ240524C001650002024-05-20 2:03PM EDT165.000.010.000.000.00-5025.00%
JNJ240524C001700002024-05-13 9:42AM EDT170.000.020.000.000.00-2025.00%
JNJ240524C001725002024-05-09 9:54AM EDT172.500.010.000.000.00-1125.00%
JNJ240524C001750002024-05-02 10:43AM EDT175.000.050.000.000.00-3025.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240524P001250002024-05-14 9:33AM EDT125.000.010.000.000.00-36138050.00%
JNJ240524P001280002024-05-15 12:55PM EDT128.000.020.000.000.00--025.00%
JNJ240524P001300002024-05-20 9:46AM EDT130.000.010.000.000.00-4025.00%
JNJ240524P001340002024-05-20 11:59AM EDT134.000.010.000.000.00-42025.00%
JNJ240524P001350002024-05-20 9:33AM EDT135.000.020.000.000.00-4025.00%
JNJ240524P001360002024-05-14 2:07PM EDT136.000.050.000.000.00--025.00%
JNJ240524P001380002024-05-16 1:13PM EDT138.000.030.000.000.00-4025.00%
JNJ240524P001400002024-05-20 12:08PM EDT140.000.010.000.000.00-2012.50%
JNJ240524P001410002024-05-17 1:04PM EDT141.000.030.000.000.00-200012.50%
JNJ240524P001420002024-05-20 9:59AM EDT142.000.020.000.000.00-1,172012.50%
JNJ240524P001430002024-05-20 10:14AM EDT143.000.020.000.000.00-2524612.50%
JNJ240524P001440002024-05-17 3:58PM EDT144.000.030.000.000.00-461412.50%
JNJ240524P001450002024-05-20 3:56PM EDT145.000.040.000.000.00-278012.50%
JNJ240524P001460002024-05-20 3:54PM EDT146.000.050.000.000.00-8267346.25%
JNJ240524P001470002024-05-20 3:59PM EDT147.000.080.000.000.00-2006.25%
JNJ240524P001480002024-05-20 3:59PM EDT148.000.120.000.000.00-1011666.25%
JNJ240524P001490002024-05-20 3:58PM EDT149.000.210.000.000.00-6903.13%
JNJ240524P001500002024-05-20 3:59PM EDT150.000.370.000.000.00-9541,2883.13%
JNJ240524P001525002024-05-20 3:45PM EDT152.501.360.000.000.00-39100.00%
JNJ240524P001550002024-05-20 3:59PM EDT155.003.700.000.000.00-12000.00%
JNJ240524P001575002024-05-20 3:35PM EDT157.505.750.000.000.00-1400.00%
JNJ240524P001600002024-05-20 11:18AM EDT160.007.840.000.000.00-200.00%
JNJ240524P001625002024-05-20 9:52AM EDT162.5010.680.000.000.00-2000.00%
JNJ240524P001650002024-04-30 9:52AM EDT165.0019.400.000.000.00-100.00%
JNJ240524P001675002024-05-17 11:47AM EDT167.5014.350.000.000.00-100.00%
JNJ240524P001700002024-04-11 9:48AM EDT170.0020.8020.4022.000.00--618132.28%
JNJ240524P001750002024-04-10 9:47AM EDT175.0024.5024.8528.100.00--1156.98%
JNJ240524P001800002024-05-17 11:01AM EDT180.0027.000.000.000.00-1000.00%