Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.59+0.07 (+0.05%)
At close: 04:00PM EDT
145.04 -2.55 (-1.73%)
Pre-market: 06:42AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240920C000800002024-03-22 1:27PM EDT80.0076.190.000.000.00-100.00%
JNJ240920C001200002024-04-10 9:36AM EDT120.0032.500.000.000.00--00.00%
JNJ240920C001250002024-04-15 2:50PM EDT125.0024.900.000.000.00-600.00%
JNJ240920C001300002024-04-15 10:18AM EDT130.0021.900.000.000.00-100.00%
JNJ240920C001350002024-04-11 10:36AM EDT135.0017.100.000.000.00-100.00%
JNJ240920C001400002024-04-15 3:59PM EDT140.0012.420.000.000.00-1000.00%
JNJ240920C001450002024-04-12 2:58PM EDT145.009.350.000.000.00-600.00%
JNJ240920C001500002024-04-15 3:29PM EDT150.006.450.000.000.00-2200.78%
JNJ240920C001550002024-04-15 3:45PM EDT155.004.190.000.000.00-2501.56%
JNJ240920C001600002024-04-15 3:57PM EDT160.002.630.000.000.00-18403.13%
JNJ240920C001650002024-04-15 3:56PM EDT165.001.630.000.000.00-21303.13%
JNJ240920C001700002024-04-15 3:54PM EDT170.000.940.000.000.00-5106.25%
JNJ240920C001750002024-04-15 3:17PM EDT175.000.530.000.000.00-3706.25%
JNJ240920C001800002024-04-12 2:16PM EDT180.000.320.000.000.00-1606.25%
JNJ240920C001850002024-04-09 11:38AM EDT185.000.300.000.000.00-2006.25%
JNJ240920C001900002024-04-12 3:44PM EDT190.000.120.000.000.00-1906.25%
JNJ240920C001950002024-04-08 10:39AM EDT195.000.170.000.000.00-206.25%
JNJ240920C002000002024-04-11 3:58PM EDT200.000.090.000.000.00-2012.50%
JNJ240920C002100002024-04-08 10:38AM EDT210.000.140.000.000.00-3012.50%
JNJ240920C002400002024-01-23 11:39AM EDT240.000.020.000.150.00-2032.28%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240920P000800002024-04-11 3:17PM EDT80.000.170.000.000.00--025.00%
JNJ240920P000850002024-04-12 1:56PM EDT85.000.090.000.000.00-8012.50%
JNJ240920P000950002024-04-08 3:27PM EDT95.000.110.000.000.00--012.50%
JNJ240920P001000002024-04-12 3:57PM EDT100.000.300.000.000.00-10012.50%
JNJ240920P001050002024-04-11 2:23PM EDT105.000.280.000.000.00-12012.50%
JNJ240920P001100002024-04-11 2:25PM EDT110.000.370.000.000.00-2012.50%
JNJ240920P001150002024-04-11 3:17PM EDT115.000.520.000.000.00--06.25%
JNJ240920P001200002024-04-12 3:36PM EDT120.001.170.000.000.00-306.25%
JNJ240920P001250002024-04-15 10:23AM EDT125.001.060.000.000.00-7406.25%
JNJ240920P001300002024-04-15 3:42PM EDT130.001.860.000.000.00-3603.13%
JNJ240920P001350002024-04-15 1:13PM EDT135.002.380.000.000.00-17203.13%
JNJ240920P001400002024-04-15 3:59PM EDT140.003.920.000.000.00-18001.56%
JNJ240920P001450002024-04-15 2:51PM EDT145.005.500.000.000.00-11700.78%
JNJ240920P001500002024-04-15 2:50PM EDT150.007.750.000.000.00-12200.00%
JNJ240920P001550002024-04-12 10:28AM EDT155.0010.120.000.000.00-400.00%
JNJ240920P001600002024-04-12 10:59AM EDT160.0013.840.000.000.00-200.00%
JNJ240920P001650002024-04-12 10:59AM EDT165.0017.910.000.000.00-200.00%
JNJ240920P001700002024-02-23 12:08PM EDT170.0010.1513.4516.350.00-6210.00%
JNJ240920P001750002024-02-22 3:32PM EDT175.0014.9518.5520.350.00-500.00%
JNJ240920P001800002024-04-09 12:10PM EDT180.0028.200.000.000.00--00.00%