Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.84+1.39 (+0.87%)
At close: 04:00PM EST
161.70 -0.14 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719C000800002024-01-11 1:52PM EST80.0082.0075.1578.250.00--50.00%
JNJ240719C001100002024-02-23 11:18AM EST110.0053.1951.6555.00+3.49+7.02%8855.36%
JNJ240719C001200002023-12-12 11:49AM EST120.0037.1041.7545.700.00-1149.19%
JNJ240719C001250002023-11-27 11:07AM EST125.0030.3532.6034.800.00--60.00%
JNJ240719C001300002024-01-25 10:59AM EST130.0030.5032.0035.500.00-1239.00%
JNJ240719C001350002024-02-14 2:08PM EST135.0021.9227.6030.150.00-11233.14%
JNJ240719C001400002024-02-23 11:24AM EST140.0024.5024.1024.95+3.95+19.22%91728.05%
JNJ240719C001450002024-02-23 2:51PM EST145.0019.5019.0520.00+1.68+9.43%66623.90%
JNJ240719C001500002024-02-23 11:48AM EST150.0015.6514.4515.70+2.60+19.92%1218621.62%
JNJ240719C001550002024-02-22 2:05PM EST155.0010.4811.4511.700.00-327419.54%
JNJ240719C001600002024-02-23 1:43PM EST160.007.958.008.25+0.70+9.66%1883817.96%
JNJ240719C001650002024-02-23 3:26PM EST165.005.355.255.35+0.80+17.58%21052816.53%
JNJ240719C001700002024-02-23 1:55PM EST170.003.103.153.30+0.38+13.97%891715.75%
JNJ240719C001750002024-02-23 3:00PM EST175.001.721.751.83+0.24+16.22%2365514.97%
JNJ240719C001800002024-02-23 3:07PM EST180.000.900.880.95+0.16+21.62%271,10514.48%
JNJ240719C001850002024-02-23 11:57AM EST185.000.430.420.66-0.03-6.52%5136015.43%
JNJ240719C001900002024-02-23 10:09AM EST190.000.240.101.50+0.09+60.00%194321.98%
JNJ240719C001950002024-02-01 3:04PM EST195.000.170.050.300.00-21216.77%
JNJ240719C002000002024-02-23 9:56AM EST200.000.140.040.08+0.03+27.27%62115.09%
JNJ240719C002100002024-01-16 1:24PM EST210.000.130.001.900.00-2132.78%
JNJ240719C002200002023-12-21 2:53PM EST220.000.110.000.250.00--124.34%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719P000850002024-01-26 10:49AM EST85.000.050.002.160.00-2163.62%
JNJ240719P000900002024-01-26 10:48AM EST90.000.130.011.370.00-2053.66%
JNJ240719P000950002024-01-29 2:20PM EST95.000.130.031.370.00-2757.08%
JNJ240719P001000002024-02-14 3:12PM EST100.000.170.002.180.00-72259.00%
JNJ240719P001050002024-02-23 11:24AM EST105.000.120.051.39-0.05-29.41%12248.24%
JNJ240719P001100002024-02-09 2:07PM EST110.000.220.051.250.00-362442.87%
JNJ240719P001150002024-02-09 2:44PM EST115.000.260.060.550.00-633532.40%
JNJ240719P001200002024-02-09 2:09PM EST120.000.350.082.260.00-226741.25%
JNJ240719P001250002024-02-21 1:19PM EST125.000.380.112.010.00-25435.71%
JNJ240719P001300002024-02-23 10:46AM EST130.000.350.161.58-0.06-14.63%4017229.42%
JNJ240719P001350002024-02-23 10:32AM EST135.000.480.450.49-0.12-20.00%219418.85%
JNJ240719P001400002024-02-22 3:27PM EST140.000.800.660.710.00-1323017.30%
JNJ240719P001450002024-02-23 2:37PM EST145.001.160.931.09-0.08-6.45%121,14115.99%
JNJ240719P001500002024-02-23 2:59PM EST150.001.801.641.74-0.08-4.26%21,69914.89%
JNJ240719P001550002024-02-23 3:03PM EST155.002.742.652.71-0.25-8.36%1664513.68%
JNJ240719P001600002024-02-23 10:57AM EST160.004.114.154.30-0.64-13.47%1658612.74%
JNJ240719P001650002024-02-23 10:07AM EST165.006.556.356.50-1.80-21.56%158611.54%
JNJ240719P001700002024-02-23 11:30AM EST170.009.509.3010.45-1.85-16.30%484612.97%
JNJ240719P001750002024-01-02 1:46PM EST175.0016.9016.1019.050.00-909126.58%
JNJ240719P001800002023-12-06 2:11PM EST180.0022.8018.7020.150.00-1118.59%
JNJ240719P001950002024-01-03 1:54PM EST195.0033.9837.0040.550.00--044.01%
JNJ240719P002000002024-01-03 1:54PM EST200.0038.9141.9545.750.00--047.46%
JNJ240719P002300002024-01-30 3:59PM EST230.0070.6466.6569.900.00-5039.60%