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
60,109.07 -2,879.96 (-4.57%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719C00080000 | 2024-02-29 1:57PM EDT | 80.00 | 81.99 | 77.20 | 81.05 | 0.00 | - | 5 | 0 | 194.37% |
| JNJ240719C00100000 | 2024-04-19 3:00PM EDT | 100.00 | 48.00 | 44.35 | 45.95 | 0.00 | - | 5 | 5 | 58.24% |
| JNJ240719C00110000 | 2024-02-23 12:18PM EDT | 110.00 | 53.19 | 44.65 | 48.50 | 0.00 | - | 8 | 5 | 109.09% |
| JNJ240719C00120000 | 2023-12-12 12:49PM EDT | 120.00 | 37.10 | 41.75 | 45.70 | 0.00 | - | 1 | 1 | 121.99% |
| JNJ240719C00125000 | 2024-04-19 1:46PM EDT | 125.00 | 21.05 | 18.40 | 22.55 | -1.95 | -8.48% | 1 | 10 | 38.76% |
| JNJ240719C00130000 | 2024-04-26 3:49PM EDT | 130.00 | 17.25 | 14.80 | 16.95 | 0.00 | - | 1 | 11 | 29.13% |
| JNJ240719C00135000 | 2024-04-25 1:38PM EDT | 135.00 | 13.55 | 11.40 | 11.65 | 0.00 | - | 12 | 25 | 21.30% |
| JNJ240719C00140000 | 2024-04-30 11:35AM EDT | 140.00 | 8.35 | 7.60 | 9.70 | -0.90 | -9.73% | 5 | 107 | 26.83% |
| JNJ240719C00145000 | 2024-04-30 2:56PM EDT | 145.00 | 4.74 | 4.50 | 4.60 | -0.98 | -17.13% | 27 | 334 | 17.65% |
| JNJ240719C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 2.32 | 2.26 | 2.37 | -0.78 | -25.16% | 126 | 1,136 | 16.53% |
| JNJ240719C00155000 | 2024-04-30 3:57PM EDT | 155.00 | 1.07 | 1.01 | 1.08 | -0.38 | -26.21% | 91 | 2,108 | 15.96% |
| JNJ240719C00160000 | 2024-04-30 3:36PM EDT | 160.00 | 0.45 | 0.42 | 0.47 | -0.19 | -29.69% | 376 | 5,720 | 15.96% |
| JNJ240719C00165000 | 2024-04-30 3:47PM EDT | 165.00 | 0.22 | 0.10 | 0.41 | -0.07 | -24.14% | 56 | 2,114 | 18.80% |
| JNJ240719C00170000 | 2024-04-30 3:24PM EDT | 170.00 | 0.10 | 0.08 | 0.40 | -0.18 | -64.29% | 36 | 4,450 | 21.85% |
| JNJ240719C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 0.38 | 0.01 | 0.36 | +0.30 | +375.00% | 10 | 865 | 24.29% |
| JNJ240719C00180000 | 2024-04-30 3:38PM EDT | 180.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 270 | 1,226 | 19.92% |
| JNJ240719C00185000 | 2024-04-05 12:14PM EDT | 185.00 | 0.16 | 0.01 | 0.30 | 0.00 | - | 5 | 296 | 28.74% |
| JNJ240719C00190000 | 2024-04-12 3:49PM EDT | 190.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 41 | 27.34% |
| JNJ240719C00195000 | 2024-04-12 3:48PM EDT | 195.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 16 | 45.01% |
| JNJ240719C00200000 | 2024-04-17 1:24PM EDT | 200.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 410 | 27.25% |
| JNJ240719C00210000 | 2024-01-16 2:24PM EDT | 210.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 2 | 1 | 58.24% |
| JNJ240719C00220000 | 2023-12-21 3:53PM EDT | 220.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 42.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240719P00085000 | 2024-01-26 11:49AM EDT | 85.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 1 | 74.32% |
| JNJ240719P00090000 | 2024-01-26 11:48AM EDT | 90.00 | 0.13 | 0.01 | 1.37 | 0.00 | - | 2 | 0 | 61.33% |
| JNJ240719P00095000 | 2024-04-12 3:50PM EDT | 95.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 2 | 8 | 54.61% |
| JNJ240719P00100000 | 2024-04-03 10:00AM EDT | 100.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 15 | 22 | 57.72% |
| JNJ240719P00105000 | 2024-04-17 12:29PM EDT | 105.00 | 0.18 | 0.02 | 0.35 | 0.00 | - | 20 | 60 | 38.53% |
| JNJ240719P00110000 | 2024-04-09 2:34PM EDT | 110.00 | 0.17 | 0.04 | 1.36 | 0.00 | - | 2 | 41 | 46.17% |
| JNJ240719P00115000 | 2024-04-26 9:50AM EDT | 115.00 | 0.13 | 0.08 | 0.95 | 0.00 | - | 4 | 613 | 36.60% |
| JNJ240719P00120000 | 2024-04-18 1:35PM EDT | 120.00 | 0.36 | 0.13 | 1.48 | 0.00 | - | 1 | 273 | 35.62% |
| JNJ240719P00125000 | 2024-04-30 3:57PM EDT | 125.00 | 0.45 | 0.44 | 0.52 | +0.07 | +18.42% | 2 | 101 | 22.17% |
| JNJ240719P00130000 | 2024-04-30 3:09PM EDT | 130.00 | 0.72 | 0.75 | 1.01 | +0.14 | +24.14% | 4 | 238 | 21.23% |
| JNJ240719P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.32 | 1.38 | 1.49 | +0.25 | +23.36% | 27 | 1,062 | 18.48% |
| JNJ240719P00140000 | 2024-04-30 3:48PM EDT | 140.00 | 2.43 | 2.55 | 2.62 | +0.45 | +22.73% | 134 | 991 | 17.03% |
| JNJ240719P00145000 | 2024-04-30 3:57PM EDT | 145.00 | 4.35 | 4.40 | 4.55 | +0.93 | +27.19% | 42 | 2,342 | 15.97% |
| JNJ240719P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 6.76 | 6.85 | 7.55 | +0.61 | +9.92% | 7 | 2,218 | 15.61% |
| JNJ240719P00155000 | 2024-04-29 10:23AM EDT | 155.00 | 10.38 | 10.90 | 11.60 | +0.90 | +9.49% | 5 | 1,372 | 16.57% |
| JNJ240719P00160000 | 2024-04-26 12:20PM EDT | 160.00 | 14.45 | 15.40 | 17.25 | 0.00 | - | 10 | 1,208 | 24.54% |
| JNJ240719P00165000 | 2024-04-12 10:28AM EDT | 165.00 | 17.59 | 19.15 | 21.50 | 0.00 | - | 2 | 141 | 24.33% |
| JNJ240719P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 26.10 | 25.50 | 27.40 | +1.60 | +6.53% | 10 | 114 | 33.70% |
| JNJ240719P00175000 | 2024-04-09 11:30AM EDT | 175.00 | 23.00 | 28.95 | 32.15 | 0.00 | - | 3 | 4 | 35.93% |
| JNJ240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 34.31 | 34.20 | 37.15 | 0.00 | - | 1 | 0 | 39.39% |
| JNJ240719P00195000 | 2024-01-03 2:54PM EDT | 195.00 | 33.98 | 37.00 | 40.55 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00200000 | 2024-01-03 2:54PM EDT | 200.00 | 38.91 | 41.95 | 45.75 | 0.00 | - | - | 0 | 0.00% |
| JNJ240719P00230000 | 2024-01-30 4:59PM EDT | 230.00 | 70.64 | 66.00 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.