Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,785.20 +1,093.76 (+1.64%) CMC Crypto 200
1,369.11 +38.50 (+2.89%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-07-17 10:05AM EDT | 75.00 | 80.80 | 83.55 | 88.45 | 0.00 | - | 2 | 12 | 48.02% |
| JNJ260116C00080000 | 2024-06-10 9:51AM EDT | 80.00 | 67.90 | 66.05 | 71.00 | 0.00 | - | 1 | 4 | 0.00% |
| JNJ260116C00085000 | 2024-07-17 10:14AM EDT | 85.00 | 72.30 | 73.55 | 78.35 | 0.00 | - | 30 | 21 | 40.91% |
| JNJ260116C00090000 | 2024-07-17 11:05AM EDT | 90.00 | 67.10 | 69.00 | 72.45 | 0.00 | - | 10 | 6 | 34.06% |
| JNJ260116C00095000 | 2024-05-29 9:30AM EDT | 95.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ260116C00100000 | 2024-07-19 3:50PM EDT | 100.00 | 56.00 | 59.55 | 64.35 | 0.00 | - | 3 | 27 | 35.48% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 0.00% |
| JNJ260116C00110000 | 2024-07-15 12:12PM EDT | 110.00 | 42.45 | 52.20 | 53.80 | 0.00 | - | 1 | 16 | 28.44% |
| JNJ260116C00115000 | 2024-07-09 9:52AM EDT | 115.00 | 48.65 | 47.85 | 49.65 | +12.76 | +35.55% | 1 | 15 | 28.12% |
| JNJ260116C00120000 | 2024-07-25 9:39AM EDT | 120.00 | 41.95 | 41.60 | 45.95 | 0.00 | - | 5 | 68 | 28.46% |
| JNJ260116C00125000 | 2024-07-25 12:12PM EDT | 125.00 | 40.40 | 38.50 | 41.05 | +1.35 | +3.46% | 1 | 70 | 25.99% |
| JNJ260116C00130000 | 2024-07-26 3:48PM EDT | 130.00 | 36.10 | 35.15 | 38.50 | +1.41 | +4.06% | 17 | 106 | 27.84% |
| JNJ260116C00135000 | 2024-07-26 2:00PM EDT | 135.00 | 32.40 | 30.65 | 34.45 | +4.25 | +15.10% | 9 | 72 | 26.58% |
| JNJ260116C00140000 | 2024-07-25 11:16AM EDT | 140.00 | 27.85 | 27.30 | 30.80 | +0.65 | +2.39% | 3 | 86 | 25.78% |
| JNJ260116C00145000 | 2024-07-26 3:49PM EDT | 145.00 | 24.95 | 23.65 | 25.85 | +1.00 | +4.18% | 11 | 303 | 22.87% |
| JNJ260116C00150000 | 2024-07-25 1:20PM EDT | 150.00 | 20.15 | 20.00 | 23.50 | 0.00 | - | 10 | 363 | 23.54% |
| JNJ260116C00155000 | 2024-07-26 1:58PM EDT | 155.00 | 18.55 | 17.45 | 19.45 | +1.25 | +7.23% | 25 | 245 | 21.58% |
| JNJ260116C00160000 | 2024-07-25 3:25PM EDT | 160.00 | 15.64 | 14.80 | 17.40 | +0.79 | +5.32% | 1 | 299 | 22.03% |
| JNJ260116C00165000 | 2024-07-25 2:54PM EDT | 165.00 | 13.15 | 12.15 | 13.85 | +0.95 | +7.79% | 2 | 1,093 | 20.23% |
| JNJ260116C00170000 | 2024-07-26 2:42PM EDT | 170.00 | 10.85 | 10.50 | 11.65 | +0.67 | +6.58% | 6 | 334 | 19.87% |
| JNJ260116C00175000 | 2024-07-26 10:28AM EDT | 175.00 | 8.60 | 8.35 | 9.35 | +0.30 | +3.61% | 7 | 542 | 19.07% |
| JNJ260116C00180000 | 2024-07-26 1:57PM EDT | 180.00 | 7.15 | 6.95 | 7.30 | +0.43 | +6.40% | 68 | 1,314 | 18.26% |
| JNJ260116C00185000 | 2024-07-26 12:20PM EDT | 185.00 | 5.75 | 5.50 | 6.75 | +0.34 | +6.28% | 56 | 167 | 19.26% |
| JNJ260116C00190000 | 2024-07-25 1:19PM EDT | 190.00 | 4.10 | 4.45 | 4.70 | 0.00 | - | 3 | 170 | 17.76% |
| JNJ260116C00195000 | 2024-07-26 2:27PM EDT | 195.00 | 3.71 | 3.45 | 3.70 | +0.36 | +10.75% | 1 | 1,124 | 17.51% |
| JNJ260116C00200000 | 2024-07-26 2:47PM EDT | 200.00 | 2.84 | 2.71 | 2.91 | +0.29 | +11.37% | 17 | 2,335 | 17.35% |
| JNJ260116C00210000 | 2024-07-26 2:01PM EDT | 210.00 | 1.70 | 1.59 | 1.96 | +0.77 | +82.80% | 22 | 449 | 17.57% |
| JNJ260116C00220000 | 2024-07-25 10:08AM EDT | 220.00 | 1.05 | 0.92 | 1.11 | 0.00 | - | 3 | 284 | 17.11% |
| JNJ260116C00230000 | 2024-07-25 10:06AM EDT | 230.00 | 0.54 | 0.44 | 1.00 | 0.00 | - | 110 | 155 | 18.46% |
| JNJ260116C00240000 | 2024-07-23 3:35PM EDT | 240.00 | 0.24 | 0.31 | 0.50 | 0.00 | - | 3 | 414 | 17.65% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-07-08 11:03AM EDT | 75.00 | 0.21 | 0.05 | 0.48 | 0.00 | - | 1 | 368 | 33.01% |
| JNJ260116P00080000 | 2024-07-01 2:28PM EDT | 80.00 | 0.46 | 0.20 | 0.65 | 0.00 | - | 2 | 249 | 32.18% |
| JNJ260116P00085000 | 2024-07-23 1:59PM EDT | 85.00 | 0.46 | 0.16 | 1.64 | 0.00 | - | 2 | 354 | 36.06% |
| JNJ260116P00090000 | 2024-07-12 12:16PM EDT | 90.00 | 0.71 | 0.21 | 1.10 | 0.00 | - | 1 | 64 | 30.42% |
| JNJ260116P00095000 | 2024-07-08 2:51PM EDT | 95.00 | 1.07 | 0.27 | 1.61 | 0.00 | - | 2 | 53 | 30.57% |
| JNJ260116P00100000 | 2024-07-24 3:09PM EDT | 100.00 | 0.75 | 0.51 | 2.02 | -0.12 | -13.79% | 1 | 1,136 | 29.78% |
| JNJ260116P00105000 | 2024-07-23 2:00PM EDT | 105.00 | 1.38 | 0.44 | 2.21 | 0.00 | - | 2 | 132 | 27.99% |
| JNJ260116P00110000 | 2024-07-23 2:35PM EDT | 110.00 | 1.61 | 1.11 | 1.30 | 0.00 | - | 1 | 542 | 22.22% |
| JNJ260116P00115000 | 2024-07-18 9:45AM EDT | 115.00 | 1.95 | 1.46 | 1.58 | 0.00 | - | 10 | 383 | 21.16% |
| JNJ260116P00120000 | 2024-07-24 9:41AM EDT | 120.00 | 2.57 | 1.69 | 1.98 | 0.00 | - | 1 | 545 | 20.30% |
| JNJ260116P00125000 | 2024-07-25 12:54PM EDT | 125.00 | 2.40 | 2.38 | 2.78 | -0.03 | -1.23% | 5 | 1,033 | 20.25% |
| JNJ260116P00130000 | 2024-07-22 1:40PM EDT | 130.00 | 3.99 | 3.00 | 3.20 | 0.00 | - | 27 | 464 | 18.93% |
| JNJ260116P00135000 | 2024-07-26 1:06PM EDT | 135.00 | 3.75 | 3.80 | 4.05 | -0.90 | -19.35% | 7 | 276 | 18.31% |
| JNJ260116P00140000 | 2024-07-25 10:21AM EDT | 140.00 | 5.10 | 4.80 | 4.95 | 0.00 | - | 4 | 1,507 | 17.48% |
| JNJ260116P00145000 | 2024-07-26 12:27PM EDT | 145.00 | 5.97 | 5.95 | 6.30 | -0.32 | -5.09% | 3 | 3,170 | 17.07% |
| JNJ260116P00150000 | 2024-07-26 10:34AM EDT | 150.00 | 7.45 | 7.35 | 7.70 | -0.05 | -0.67% | 3 | 2,143 | 16.37% |
| JNJ260116P00155000 | 2024-07-26 1:07PM EDT | 155.00 | 9.05 | 9.10 | 10.00 | -0.70 | -7.18% | 34 | 960 | 16.54% |
| JNJ260116P00160000 | 2024-07-26 9:43AM EDT | 160.00 | 11.10 | 10.90 | 12.50 | -0.23 | -2.03% | 3 | 344 | 16.54% |
| JNJ260116P00165000 | 2024-07-25 12:43PM EDT | 165.00 | 13.85 | 12.65 | 14.60 | 0.00 | - | 13 | 857 | 15.62% |
| JNJ260116P00170000 | 2024-07-25 9:59AM EDT | 170.00 | 17.37 | 15.30 | 17.70 | 0.00 | - | 1 | 94 | 15.60% |
| JNJ260116P00175000 | 2024-07-26 1:33PM EDT | 175.00 | 18.50 | 16.50 | 20.65 | -2.04 | -9.93% | 1 | 34 | 14.98% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 28.61% |
| JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JNJ260116P00190000 | 2024-06-06 11:58AM EDT | 190.00 | 43.24 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 34.46% |
| JNJ260116P00230000 | 2024-05-20 9:35AM EDT | 230.00 | 77.88 | 82.00 | 87.00 | 0.00 | - | 1 | 0 | 47.52% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 26.45% |
© 2024 Yahoo. All rights reserved.