Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,794.48 -4,019.85 (-6.30%) CMC Crypto 200
1,280.70 -58.37 (-4.36%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920C00080000 | 2024-03-22 1:27PM EDT | 80.00 | 76.19 | 66.25 | 70.10 | 0.00 | - | 1 | 1 | 83.84% |
| JNJ240920C00120000 | 2024-04-16 1:07PM EDT | 120.00 | 25.65 | 25.70 | 26.95 | 0.00 | - | 4 | 14 | 31.34% |
| JNJ240920C00125000 | 2024-04-26 10:19AM EDT | 125.00 | 22.64 | 21.20 | 22.30 | 0.00 | - | 6 | 16 | 28.13% |
| JNJ240920C00130000 | 2024-04-25 9:47AM EDT | 130.00 | 19.60 | 16.20 | 18.70 | 0.00 | - | 3 | 21 | 28.38% |
| JNJ240920C00135000 | 2024-04-24 3:24PM EDT | 135.00 | 16.74 | 12.00 | 14.80 | 0.00 | - | 2 | 13 | 26.45% |
| JNJ240920C00140000 | 2024-04-26 2:25PM EDT | 140.00 | 10.60 | 8.40 | 11.45 | 0.00 | - | 1 | 180 | 25.26% |
| JNJ240920C00145000 | 2024-04-30 3:59PM EDT | 145.00 | 6.25 | 6.20 | 6.35 | -0.95 | -13.19% | 12 | 168 | 18.13% |
| JNJ240920C00150000 | 2024-04-30 3:27PM EDT | 150.00 | 3.85 | 3.75 | 3.90 | -0.70 | -15.38% | 96 | 839 | 16.96% |
| JNJ240920C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 2.18 | 2.15 | 2.78 | -0.62 | -22.14% | 200 | 1,131 | 18.04% |
| JNJ240920C00160000 | 2024-04-30 3:24PM EDT | 160.00 | 1.16 | 0.72 | 1.19 | -0.29 | -20.00% | 44 | 1,183 | 15.77% |
| JNJ240920C00165000 | 2024-04-30 3:22PM EDT | 165.00 | 0.64 | 0.49 | 0.62 | -0.13 | -16.88% | 22 | 1,845 | 15.64% |
| JNJ240920C00170000 | 2024-04-30 1:38PM EDT | 170.00 | 0.36 | 0.29 | 0.33 | -0.04 | -10.00% | 34 | 1,126 | 15.80% |
| JNJ240920C00175000 | 2024-04-30 1:20PM EDT | 175.00 | 0.34 | 0.07 | 0.75 | +0.16 | +88.89% | 2 | 2,054 | 21.49% |
| JNJ240920C00180000 | 2024-04-24 9:47AM EDT | 180.00 | 0.14 | 0.10 | 0.79 | 0.00 | - | 1 | 1,411 | 24.07% |
| JNJ240920C00185000 | 2024-04-09 11:38AM EDT | 185.00 | 0.30 | 0.02 | 0.48 | 0.00 | - | 20 | 175 | 23.63% |
| JNJ240920C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.10 | 0.01 | 1.07 | 0.00 | - | 1 | 46 | 30.42% |
| JNJ240920C00195000 | 2024-04-08 10:39AM EDT | 195.00 | 0.17 | 0.00 | 1.29 | 0.00 | - | 2 | 22 | 34.00% |
| JNJ240920C00200000 | 2024-04-26 9:40AM EDT | 200.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 12 | 185 | 21.49% |
| JNJ240920C00210000 | 2024-04-08 10:38AM EDT | 210.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 29.37% |
| JNJ240920C00240000 | 2024-01-23 11:39AM EDT | 240.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 35.21% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240920P00080000 | 2024-04-11 3:17PM EDT | 80.00 | 0.17 | 0.00 | 2.14 | 0.00 | - | - | 5 | 61.16% |
| JNJ240920P00085000 | 2024-04-12 1:56PM EDT | 85.00 | 0.09 | 0.00 | 2.02 | 0.00 | - | 8 | 8 | 55.10% |
| JNJ240920P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 0.10 | 0.03 | 1.33 | 0.00 | - | 12 | 20 | 48.40% |
| JNJ240920P00100000 | 2024-04-30 3:39PM EDT | 100.00 | 0.09 | 0.09 | 0.13 | -0.03 | -25.00% | 17 | 92 | 27.88% |
| JNJ240920P00105000 | 2024-04-11 2:23PM EDT | 105.00 | 0.28 | 0.08 | 0.68 | 0.00 | - | 12 | 28 | 33.18% |
| JNJ240920P00110000 | 2024-04-30 9:42AM EDT | 110.00 | 0.43 | 0.12 | 1.24 | +0.06 | +16.22% | 1 | 4 | 33.88% |
| JNJ240920P00115000 | 2024-04-24 11:01AM EDT | 115.00 | 0.44 | 0.20 | 1.00 | 0.00 | - | 1 | 17 | 27.92% |
| JNJ240920P00120000 | 2024-04-30 12:50PM EDT | 120.00 | 0.61 | 0.67 | 0.74 | +0.05 | +8.93% | 2 | 83 | 22.05% |
| JNJ240920P00125000 | 2024-04-30 2:39PM EDT | 125.00 | 0.99 | 1.04 | 1.12 | +0.13 | +15.12% | 2 | 336 | 20.59% |
| JNJ240920P00130000 | 2024-04-30 3:49PM EDT | 130.00 | 1.62 | 1.63 | 1.71 | +0.17 | +11.72% | 5 | 264 | 19.25% |
| JNJ240920P00135000 | 2024-04-30 10:35AM EDT | 135.00 | 2.29 | 2.53 | 2.68 | +0.04 | +1.78% | 4 | 497 | 18.23% |
| JNJ240920P00140000 | 2024-04-30 3:52PM EDT | 140.00 | 3.74 | 3.50 | 4.00 | +0.48 | +14.72% | 224 | 1,069 | 16.96% |
| JNJ240920P00145000 | 2024-04-30 3:24PM EDT | 145.00 | 5.65 | 5.75 | 5.90 | +0.60 | +11.88% | 82 | 1,705 | 15.76% |
| JNJ240920P00150000 | 2024-04-30 3:52PM EDT | 150.00 | 8.34 | 8.40 | 9.90 | +0.84 | +11.20% | 2 | 1,805 | 18.67% |
| JNJ240920P00155000 | 2024-04-29 3:41PM EDT | 155.00 | 11.95 | 11.10 | 12.45 | +1.31 | +12.31% | 1 | 1,007 | 15.60% |
| JNJ240920P00160000 | 2024-04-30 1:13PM EDT | 160.00 | 15.43 | 15.70 | 17.90 | -0.12 | -0.77% | 1 | 454 | 20.89% |
| JNJ240920P00165000 | 2024-04-23 9:35AM EDT | 165.00 | 16.50 | 19.05 | 22.50 | 0.00 | - | 1 | 228 | 22.74% |
| JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 170.00 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 0.00% |
| JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 175.00 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ240920P00180000 | 2024-04-09 12:10PM EDT | 180.00 | 28.20 | 33.90 | 37.75 | 0.00 | - | - | 3 | 32.48% |
© 2024 Yahoo. All rights reserved.