Singapore markets close in 4 hours 11 minutes
Straits Times Index
3,059.48 -27.76 (-0.90%) Nikkei
32,894.15 -551.75 (-1.65%) Hang Seng
16,222.19 -241.07 (-1.46%) FTSE 100
7,515.38 +25.54 (+0.34%) Bitcoin USD
43,965.82 +302.63 (+0.69%) CMC Crypto 200
896.70 +654.02 (+269.50%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2023-11-30 12:58PM EST | 75.00 | 80.38 | 80.75 | 83.90 | 0.00 | - | 2 | 5 | 51.12% |
| JNJ250117C00080000 | 2023-12-04 10:10AM EST | 80.00 | 80.00 | 75.65 | 79.00 | 0.00 | - | 1 | 18 | 47.83% |
| JNJ250117C00085000 | 2023-11-09 1:00PM EST | 85.00 | 63.90 | 70.70 | 74.60 | 0.00 | - | 2 | 12 | 47.05% |
| JNJ250117C00090000 | 2023-11-14 9:30AM EST | 90.00 | 58.85 | 67.45 | 69.25 | 0.00 | - | 1 | 22 | 41.94% |
| JNJ250117C00095000 | 2023-09-01 11:02AM EST | 95.00 | 67.37 | 62.25 | 64.20 | 0.00 | - | 2 | 4 | 38.42% |
| JNJ250117C00100000 | 2023-10-27 10:12AM EST | 100.00 | 49.90 | 54.85 | 56.75 | 0.00 | - | 1 | 0 | 19.19% |
| JNJ250117C00105000 | 2023-11-21 1:09PM EST | 105.00 | 48.85 | 53.65 | 55.85 | 0.00 | - | 2 | 29 | 37.83% |
| JNJ250117C00110000 | 2023-11-27 11:18AM EST | 110.00 | 45.51 | 49.10 | 51.85 | 0.00 | - | 4 | 26 | 37.43% |
| JNJ250117C00115000 | 2023-10-30 12:32PM EST | 115.00 | 36.70 | 41.35 | 41.90 | 0.00 | - | 1 | 51 | 15.65% |
| JNJ250117C00120000 | 2023-11-22 11:49AM EST | 120.00 | 36.40 | 40.35 | 42.65 | 0.00 | - | 1 | 30 | 32.87% |
| JNJ250117C00125000 | 2023-12-06 12:59PM EST | 125.00 | 38.20 | 36.50 | 37.40 | -0.30 | -0.78% | 35 | 135 | 29.09% |
| JNJ250117C00130000 | 2023-12-04 11:09AM EST | 130.00 | 35.60 | 32.45 | 33.80 | 0.00 | - | 1 | 174 | 28.85% |
| JNJ250117C00135000 | 2023-12-04 9:54AM EST | 135.00 | 31.27 | 28.35 | 29.85 | 0.00 | - | 1 | 123 | 27.58% |
| JNJ250117C00140000 | 2023-12-05 12:04PM EST | 140.00 | 26.75 | 24.50 | 25.25 | 0.00 | - | 7 | 268 | 24.93% |
| JNJ250117C00145000 | 2023-12-06 11:47AM EST | 145.00 | 21.30 | 21.30 | 22.30 | -1.70 | -7.39% | 8 | 304 | 24.93% |
| JNJ250117C00150000 | 2023-12-06 3:46PM EST | 150.00 | 17.95 | 17.85 | 18.80 | -1.75 | -8.88% | 8 | 1,228 | 23.65% |
| JNJ250117C00155000 | 2023-12-06 9:58AM EST | 155.00 | 15.30 | 14.65 | 15.30 | -1.25 | -7.55% | 1 | 658 | 22.06% |
| JNJ250117C00160000 | 2023-12-06 3:35PM EST | 160.00 | 12.30 | 12.20 | 14.40 | -1.15 | -8.55% | 5 | 1,113 | 24.07% |
| JNJ250117C00165000 | 2023-12-05 3:59PM EST | 165.00 | 9.85 | 9.75 | 10.30 | -1.05 | -9.63% | 12 | 2,134 | 20.82% |
| JNJ250117C00170000 | 2023-12-06 3:01PM EST | 170.00 | 7.85 | 7.65 | 8.00 | -1.03 | -11.60% | 93 | 2,932 | 19.87% |
| JNJ250117C00175000 | 2023-12-06 3:04PM EST | 175.00 | 6.00 | 5.90 | 6.40 | -0.90 | -13.04% | 8 | 1,681 | 19.59% |
| JNJ250117C00180000 | 2023-12-06 2:40PM EST | 180.00 | 4.55 | 4.40 | 4.65 | -0.80 | -14.95% | 32 | 2,540 | 18.60% |
| JNJ250117C00185000 | 2023-12-06 3:53PM EST | 185.00 | 3.40 | 3.35 | 4.35 | -0.95 | -21.84% | 756 | 3,142 | 19.88% |
| JNJ250117C00190000 | 2023-12-05 10:29AM EST | 190.00 | 3.05 | 2.37 | 2.66 | 0.00 | - | 26 | 1,109 | 18.02% |
| JNJ250117C00195000 | 2023-12-06 10:56AM EST | 195.00 | 2.08 | 1.77 | 2.04 | -0.23 | -9.96% | 6 | 1,091 | 17.96% |
| JNJ250117C00200000 | 2023-12-06 3:53PM EST | 200.00 | 1.40 | 1.30 | 1.81 | -0.34 | -19.54% | 2 | 1,268 | 18.68% |
| JNJ250117C00210000 | 2023-12-04 2:57PM EST | 210.00 | 1.00 | 0.77 | 0.89 | 0.00 | - | 1 | 446 | 17.87% |
| JNJ250117C00220000 | 2023-12-06 10:29AM EST | 220.00 | 0.53 | 0.24 | 0.58 | -0.14 | -20.90% | 2 | 288 | 18.36% |
| JNJ250117C00230000 | 2023-12-06 12:28PM EST | 230.00 | 0.35 | 0.13 | 0.38 | +0.04 | +12.90% | 4 | 479 | 18.79% |
| JNJ250117C00240000 | 2023-12-06 10:26AM EST | 240.00 | 0.26 | 0.19 | 0.33 | +0.02 | +8.33% | 2 | 375 | 20.00% |
| JNJ250117C00250000 | 2023-11-29 10:33AM EST | 250.00 | 0.23 | 0.15 | 0.72 | 0.00 | - | 2 | 426 | 24.51% |
| JNJ250117C00260000 | 2023-12-06 1:04PM EST | 260.00 | 0.13 | 0.14 | 0.20 | -0.04 | -23.53% | 18 | 911 | 21.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2023-12-05 1:43PM EST | 75.00 | 0.15 | 0.04 | 0.30 | 0.00 | - | 5 | 9 | 34.23% |
| JNJ250117P00080000 | 2023-12-06 10:26AM EST | 80.00 | 0.41 | 0.28 | 0.42 | +0.06 | +17.14% | 2 | 505 | 33.28% |
| JNJ250117P00085000 | 2023-12-06 10:27AM EST | 85.00 | 0.42 | 0.16 | 0.59 | -0.08 | -16.00% | 2 | 143 | 32.50% |
| JNJ250117P00090000 | 2023-12-06 10:29AM EST | 90.00 | 0.54 | 0.27 | 0.88 | +0.05 | +10.20% | 2 | 76 | 32.28% |
| JNJ250117P00095000 | 2023-12-06 10:30AM EST | 95.00 | 0.64 | 0.41 | 1.00 | -0.11 | -14.67% | 2 | 257 | 30.40% |
| JNJ250117P00100000 | 2023-12-01 1:05PM EST | 100.00 | 0.84 | 0.40 | 1.15 | 0.00 | - | 2 | 498 | 28.65% |
| JNJ250117P00105000 | 2023-12-06 10:38AM EST | 105.00 | 1.02 | 0.98 | 1.14 | -0.03 | -2.86% | 8 | 767 | 26.03% |
| JNJ250117P00110000 | 2023-12-01 12:19PM EST | 110.00 | 1.40 | 1.25 | 1.47 | 0.00 | - | 2 | 708 | 25.09% |
| JNJ250117P00115000 | 2023-12-01 2:39PM EST | 115.00 | 1.69 | 1.66 | 1.88 | 0.00 | - | 3 | 227 | 24.18% |
| JNJ250117P00120000 | 2023-12-06 12:35PM EST | 120.00 | 2.17 | 1.98 | 2.41 | +0.14 | +6.90% | 8 | 2,395 | 23.36% |
| JNJ250117P00125000 | 2023-12-06 10:33AM EST | 125.00 | 2.60 | 2.21 | 2.80 | -0.20 | -7.14% | 4 | 1,817 | 21.84% |
| JNJ250117P00130000 | 2023-12-06 12:46PM EST | 130.00 | 3.40 | 3.30 | 3.45 | +0.20 | +6.25% | 12 | 532 | 20.80% |
| JNJ250117P00135000 | 2023-12-05 1:46PM EST | 135.00 | 3.95 | 4.15 | 4.30 | 0.00 | - | 6 | 1,255 | 19.88% |
| JNJ250117P00140000 | 2023-12-06 2:12PM EST | 140.00 | 5.10 | 5.15 | 5.35 | +0.27 | +5.59% | 37 | 1,472 | 19.01% |
| JNJ250117P00145000 | 2023-12-06 1:36PM EST | 145.00 | 6.45 | 6.05 | 6.50 | +0.50 | +8.40% | 6 | 1,102 | 17.93% |
| JNJ250117P00150000 | 2023-12-06 9:48AM EST | 150.00 | 7.74 | 7.60 | 8.05 | +0.44 | +6.03% | 3 | 2,759 | 17.12% |
| JNJ250117P00155000 | 2023-12-06 1:29PM EST | 155.00 | 9.60 | 9.20 | 10.20 | -2.10 | -17.95% | 2 | 733 | 16.76% |
| JNJ250117P00160000 | 2023-12-06 10:48AM EST | 160.00 | 11.40 | 10.70 | 11.95 | +0.54 | +4.97% | 116 | 1,838 | 15.27% |
| JNJ250117P00165000 | 2023-12-05 12:04PM EST | 165.00 | 13.35 | 13.90 | 14.45 | 0.00 | - | 43 | 1,941 | 14.32% |
| JNJ250117P00170000 | 2023-12-05 1:27PM EST | 170.00 | 15.90 | 16.70 | 17.95 | 0.00 | - | 8 | 2,986 | 14.34% |
| JNJ250117P00175000 | 2023-12-05 11:07AM EST | 175.00 | 19.10 | 20.25 | 21.80 | 0.00 | - | 1 | 1,247 | 14.42% |
| JNJ250117P00180000 | 2023-12-01 9:36AM EST | 180.00 | 25.00 | 23.75 | 25.40 | 0.00 | - | 1 | 1,756 | 13.38% |
| JNJ250117P00185000 | 2023-12-05 3:21PM EST | 185.00 | 26.50 | 27.40 | 29.65 | 0.00 | - | 42 | 469 | 13.03% |
| JNJ250117P00190000 | 2023-11-20 10:20AM EST | 190.00 | 40.10 | 31.30 | 34.45 | 0.00 | - | 3 | 0 | 13.81% |
| JNJ250117P00195000 | 2023-09-12 1:32PM EST | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 14.77% |
| JNJ250117P00200000 | 2023-11-22 10:20AM EST | 200.00 | 48.90 | 43.05 | 43.75 | 0.00 | - | 6 | 7 | 13.17% |
| JNJ250117P00210000 | 2023-08-28 9:48AM EST | 210.00 | 44.50 | 52.45 | 53.50 | 0.00 | - | 2 | 0 | 12.96% |
| JNJ250117P00220000 | 2023-05-04 9:06AM EST | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 23.79% |
| JNJ250117P00230000 | 2023-09-12 1:32PM EST | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 25.26% |
| JNJ250117P00240000 | 2023-10-16 9:50AM EST | 240.00 | 82.32 | 91.45 | 92.95 | 0.00 | - | 4 | 0 | 45.82% |
| JNJ250117P00250000 | 2023-09-27 2:51PM EST | 250.00 | 92.50 | 103.80 | 105.60 | 0.00 | - | 3 | 3 | 51.39% |
| JNJ250117P00260000 | 2023-09-27 2:51PM EST | 260.00 | 102.53 | 113.75 | 115.80 | 0.00 | - | 7 | 0 | 53.78% |
© 2023 Yahoo. All rights reserved.