Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,689.63 -1,843.12 (-2.95%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117C00075000 | 2024-02-23 4:56PM EDT | 75.00 | 88.01 | 79.15 | 83.15 | 0.00 | - | 4 | 4 | 84.89% |
| JNJ250117C00080000 | 2024-04-15 10:17AM EDT | 80.00 | 69.74 | 68.00 | 71.20 | 0.00 | - | 6 | 28 | 49.95% |
| JNJ250117C00085000 | 2024-01-19 1:54PM EDT | 85.00 | 76.18 | 70.85 | 75.00 | 0.00 | - | 1 | 12 | 80.16% |
| JNJ250117C00090000 | 2024-04-15 11:35AM EDT | 90.00 | 59.83 | 58.35 | 62.00 | 0.00 | - | 1 | 22 | 47.36% |
| JNJ250117C00095000 | 2024-04-30 11:54AM EDT | 95.00 | 51.62 | 53.50 | 57.20 | 0.00 | - | 10 | 14 | 44.42% |
| JNJ250117C00100000 | 2024-05-01 1:34PM EDT | 100.00 | 52.20 | 48.70 | 52.40 | 0.00 | - | 2 | 36 | 41.48% |
| JNJ250117C00105000 | 2024-04-30 11:53AM EDT | 105.00 | 43.85 | 44.00 | 47.65 | 0.00 | - | 10 | 73 | 38.75% |
| JNJ250117C00110000 | 2024-04-18 9:50AM EDT | 110.00 | 35.81 | 39.25 | 42.90 | 0.00 | - | 10 | 25 | 35.97% |
| JNJ250117C00115000 | 2024-04-29 9:40AM EDT | 115.00 | 34.33 | 36.10 | 37.30 | 0.00 | - | 1 | 68 | 29.87% |
| JNJ250117C00120000 | 2024-04-30 9:34AM EDT | 120.00 | 28.80 | 31.35 | 32.70 | 0.00 | - | 2 | 43 | 27.84% |
| JNJ250117C00125000 | 2024-05-10 11:10AM EDT | 125.00 | 27.00 | 27.20 | 29.65 | -0.65 | -2.35% | 2 | 143 | 30.27% |
| JNJ250117C00130000 | 2024-05-09 1:49PM EDT | 130.00 | 22.93 | 22.75 | 24.25 | 0.00 | - | 11 | 219 | 25.23% |
| JNJ250117C00135000 | 2024-05-10 11:19AM EDT | 135.00 | 18.49 | 18.40 | 20.20 | +0.19 | +1.04% | 1 | 126 | 23.72% |
| JNJ250117C00140000 | 2024-05-10 3:59PM EDT | 140.00 | 14.15 | 14.65 | 16.55 | -0.97 | -6.42% | 20 | 381 | 22.64% |
| JNJ250117C00145000 | 2024-05-10 10:11AM EDT | 145.00 | 11.51 | 11.55 | 12.00 | -0.49 | -4.08% | 3 | 628 | 19.08% |
| JNJ250117C00150000 | 2024-05-10 10:11AM EDT | 150.00 | 8.67 | 8.65 | 8.90 | -0.33 | -3.67% | 2 | 1,169 | 17.97% |
| JNJ250117C00155000 | 2024-05-10 2:56PM EDT | 155.00 | 6.15 | 5.50 | 6.45 | -0.35 | -5.38% | 67 | 1,614 | 17.31% |
| JNJ250117C00160000 | 2024-05-10 2:12PM EDT | 160.00 | 4.34 | 3.90 | 4.45 | -0.25 | -5.45% | 76 | 5,322 | 16.66% |
| JNJ250117C00165000 | 2024-05-10 1:46PM EDT | 165.00 | 2.84 | 2.72 | 3.00 | -0.21 | -6.89% | 105 | 3,319 | 16.27% |
| JNJ250117C00170000 | 2024-05-10 12:19PM EDT | 170.00 | 1.83 | 1.91 | 1.98 | -0.04 | -2.14% | 12 | 3,916 | 16.03% |
| JNJ250117C00175000 | 2024-05-09 3:01PM EDT | 175.00 | 1.22 | 1.20 | 1.29 | 0.00 | - | 161 | 2,332 | 15.93% |
| JNJ250117C00180000 | 2024-05-10 1:52PM EDT | 180.00 | 0.78 | 0.76 | 0.82 | +0.01 | +1.30% | 4 | 3,867 | 15.86% |
| JNJ250117C00185000 | 2024-05-10 11:49AM EDT | 185.00 | 0.51 | 0.29 | 0.56 | 0.00 | - | 2 | 3,155 | 16.11% |
| JNJ250117C00190000 | 2024-05-10 10:44AM EDT | 190.00 | 0.32 | 0.26 | 0.48 | -0.05 | -13.51% | 1 | 1,483 | 17.12% |
| JNJ250117C00195000 | 2024-05-09 2:12PM EDT | 195.00 | 0.28 | 0.10 | 0.73 | 0.00 | - | 1 | 1,733 | 20.22% |
| JNJ250117C00200000 | 2024-05-08 2:25PM EDT | 200.00 | 0.19 | 0.13 | 0.30 | +0.01 | +5.56% | 4 | 1,449 | 18.34% |
| JNJ250117C00210000 | 2024-05-01 3:34PM EDT | 210.00 | 0.27 | 0.03 | 0.52 | 0.00 | - | 1 | 478 | 22.88% |
| JNJ250117C00220000 | 2024-04-09 2:37PM EDT | 220.00 | 0.16 | 0.02 | 0.55 | 0.00 | - | 4 | 389 | 25.59% |
| JNJ250117C00230000 | 2024-04-11 2:15PM EDT | 230.00 | 0.08 | 0.01 | 1.06 | 0.00 | - | 4 | 499 | 31.60% |
| JNJ250117C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.03 | 0.01 | 0.57 | 0.00 | - | 1 | 699 | 30.25% |
| JNJ250117C00250000 | 2024-04-19 2:14PM EDT | 250.00 | 0.10 | 0.01 | 0.56 | 0.00 | - | 2 | 425 | 32.20% |
| JNJ250117C00260000 | 2024-04-19 2:12PM EDT | 260.00 | 0.09 | 0.01 | 1.00 | 0.00 | - | 14 | 1,057 | 37.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ250117P00075000 | 2024-05-08 10:06AM EDT | 75.00 | 0.14 | 0.02 | 0.24 | 0.00 | - | 2 | 144 | 40.04% |
| JNJ250117P00080000 | 2024-04-29 10:32AM EDT | 80.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 3 | 520 | 38.33% |
| JNJ250117P00085000 | 2024-05-01 3:56PM EDT | 85.00 | 0.06 | 0.04 | 1.25 | 0.00 | - | 1 | 247 | 45.56% |
| JNJ250117P00090000 | 2024-05-07 9:44AM EDT | 90.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 5 | 123 | 32.37% |
| JNJ250117P00095000 | 2024-04-26 9:43AM EDT | 95.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 1 | 427 | 32.95% |
| JNJ250117P00100000 | 2024-04-24 12:17PM EDT | 100.00 | 0.35 | 0.16 | 0.70 | 0.00 | - | 3 | 1,118 | 30.25% |
| JNJ250117P00105000 | 2024-05-01 10:40AM EDT | 105.00 | 0.53 | 0.31 | 0.90 | 0.00 | - | 1 | 808 | 28.75% |
| JNJ250117P00110000 | 2024-05-06 10:14AM EDT | 110.00 | 0.68 | 0.26 | 1.40 | 0.00 | - | 1 | 801 | 28.69% |
| JNJ250117P00115000 | 2024-05-06 1:19PM EDT | 115.00 | 0.93 | 0.69 | 0.77 | 0.00 | - | 3 | 382 | 21.86% |
| JNJ250117P00120000 | 2024-05-08 2:08PM EDT | 120.00 | 1.10 | 0.95 | 1.01 | 0.00 | - | 8 | 2,774 | 20.40% |
| JNJ250117P00125000 | 2024-05-09 9:59AM EDT | 125.00 | 1.42 | 1.29 | 1.82 | 0.00 | - | 1 | 2,686 | 20.91% |
| JNJ250117P00130000 | 2024-05-09 2:45PM EDT | 130.00 | 2.01 | 1.85 | 2.12 | 0.00 | - | 14 | 1,468 | 18.71% |
| JNJ250117P00135000 | 2024-05-10 12:42PM EDT | 135.00 | 2.73 | 2.59 | 2.70 | -0.30 | -9.90% | 5 | 1,365 | 17.05% |
| JNJ250117P00140000 | 2024-05-10 2:28PM EDT | 140.00 | 3.90 | 3.15 | 3.80 | +0.03 | +0.78% | 47 | 2,461 | 16.17% |
| JNJ250117P00145000 | 2024-05-10 2:28PM EDT | 145.00 | 5.40 | 5.10 | 5.30 | -0.05 | -0.92% | 56 | 2,828 | 15.34% |
| JNJ250117P00150000 | 2024-05-10 3:16PM EDT | 150.00 | 7.30 | 7.05 | 7.25 | -0.05 | -0.68% | 72 | 2,716 | 14.48% |
| JNJ250117P00155000 | 2024-05-09 2:43PM EDT | 155.00 | 9.99 | 9.50 | 10.55 | 0.00 | - | 3 | 1,350 | 15.31% |
| JNJ250117P00160000 | 2024-05-08 3:00PM EDT | 160.00 | 13.60 | 11.80 | 14.85 | 0.00 | - | 10 | 2,343 | 17.35% |
| JNJ250117P00165000 | 2024-05-07 12:16PM EDT | 165.00 | 17.40 | 14.50 | 17.30 | 0.00 | - | 3 | 2,208 | 14.28% |
| JNJ250117P00170000 | 2024-04-16 10:55AM EDT | 170.00 | 25.45 | 19.60 | 22.20 | 0.00 | - | 1 | 2,700 | 16.45% |
| JNJ250117P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.19 | 24.80 | 28.15 | 0.00 | - | 12 | 1,251 | 21.42% |
| JNJ250117P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 23.10 | 31.95 | 34.75 | 0.00 | - | 5 | 300 | 27.90% |
| JNJ250117P00185000 | 2024-04-12 3:47PM EDT | 185.00 | 37.61 | 34.35 | 38.10 | 0.00 | - | 1 | 230 | 25.60% |
| JNJ250117P00190000 | 2024-02-21 11:31AM EDT | 190.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 25 | 0 | 0.00% |
| JNJ250117P00195000 | 2023-09-12 2:32PM EDT | 195.00 | 31.30 | 37.90 | 39.35 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00200000 | 2024-04-10 2:46PM EDT | 200.00 | 50.89 | 49.35 | 53.10 | 0.00 | - | 25 | 7 | 31.24% |
| JNJ250117P00210000 | 2023-08-28 10:48AM EDT | 210.00 | 44.50 | 52.45 | 53.50 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ250117P00220000 | 2023-05-04 10:06AM EDT | 220.00 | 59.00 | 60.65 | 65.25 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ250117P00230000 | 2023-09-12 2:32PM EDT | 230.00 | 66.20 | 72.75 | 75.05 | 0.00 | - | - | 0 | 0.00% |
| JNJ250117P00240000 | 2023-10-16 10:50AM EDT | 240.00 | 82.32 | 91.45 | 92.95 | 0.00 | - | 4 | 0 | 42.66% |
| JNJ250117P00250000 | 2024-04-17 11:26AM EDT | 250.00 | 106.16 | 99.25 | 102.90 | 0.00 | - | 1 | 3 | 44.96% |
| JNJ250117P00260000 | 2024-01-16 11:16AM EDT | 260.00 | 98.30 | 101.60 | 105.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.