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
146.61 -0.98 (-0.66%)
Pre-market: 06:27AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ241018C001200002024-04-12 9:30AM EDT120.0031.350.000.000.00-100.00%
JNJ241018C001250002024-04-05 9:40AM EDT125.0029.050.000.000.00-100.00%
JNJ241018C001300002024-03-19 2:09PM EDT130.0029.000.000.000.00-300.00%
JNJ241018C001350002024-04-10 9:57AM EDT135.0019.100.000.000.00-100.00%
JNJ241018C001400002024-04-04 9:44AM EDT140.0019.100.000.000.00-1100.00%
JNJ241018C001450002024-04-15 10:13AM EDT145.0010.950.000.000.00-700.00%
JNJ241018C001500002024-04-15 12:07PM EDT150.007.900.000.000.00-300.78%
JNJ241018C001550002024-04-12 10:52AM EDT155.005.150.000.000.00-901.56%
JNJ241018C001600002024-04-15 3:52PM EDT160.003.500.000.000.00-203.13%
JNJ241018C001650002024-04-15 3:53PM EDT165.002.200.000.000.00-6303.13%
JNJ241018C001700002024-04-15 1:54PM EDT170.001.410.000.000.00-403.13%
JNJ241018C001750002024-04-15 3:02PM EDT175.000.830.000.000.00-206.25%
JNJ241018C001800002024-04-15 9:35AM EDT180.000.620.000.000.00-106.25%
JNJ241018C001850002024-04-04 1:53PM EDT185.000.510.000.000.00-3006.25%
JNJ241018C001900002024-03-21 3:07PM EDT190.000.400.000.000.00-206.25%
JNJ241018C001950002024-03-15 9:36AM EDT195.000.330.000.520.00-3823.07%
JNJ241018C002000002024-04-15 2:01PM EDT200.000.110.000.000.00-206.25%
JNJ241018C002100002024-03-13 3:36PM EDT210.000.150.000.400.00--026.47%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ241018P001000002024-04-09 2:41PM EDT100.000.200.000.000.00-11012.50%
JNJ241018P001050002024-04-03 12:56PM EDT105.000.360.000.000.00-4012.50%
JNJ241018P001100002024-04-09 2:42PM EDT110.000.410.000.000.00-206.25%
JNJ241018P001150002024-04-15 1:31PM EDT115.000.750.000.000.00-706.25%
JNJ241018P001200002024-04-15 1:31PM EDT120.001.040.000.000.00-706.25%
JNJ241018P001250002024-04-12 1:22PM EDT125.001.640.000.000.00-1,43306.25%
JNJ241018P001300002024-04-15 11:58AM EDT130.001.860.000.000.00-17403.13%
JNJ241018P001350002024-04-15 2:59PM EDT135.003.150.000.000.00-3203.13%
JNJ241018P001400002024-04-15 1:58PM EDT140.004.150.000.000.00-2201.56%
JNJ241018P001450002024-04-15 3:58PM EDT145.006.000.000.000.00-2000.78%
JNJ241018P001500002024-04-15 12:57PM EDT150.007.750.000.000.00-600.00%
JNJ241018P001550002024-04-11 2:43PM EDT155.009.520.000.000.00-100.00%
JNJ241018P001600002024-04-11 9:49AM EDT160.0012.800.000.000.00-1000.00%
JNJ241018P001650002024-04-08 11:26AM EDT165.0014.250.000.000.00-100.00%
JNJ241018P001700002024-04-10 9:40AM EDT170.0020.060.000.000.00-10000.00%
JNJ241018P001750002024-02-20 10:47AM EDT175.0017.7018.4019.800.00--40.00%