Singapore markets close in 7 hours 34 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.66+2.55 (+1.68%)
At close: 04:00PM EST
154.66 0.00 (0.00%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231201C001050002023-11-30 10:11AM EST105.0048.1049.5549.80+3.70+8.33%11268.75%
JNJ231201C001250002023-11-20 11:05AM EST125.0025.2529.5029.950.00--1184.38%
JNJ231201C001300002023-11-20 1:05PM EST130.0019.8024.6024.800.00--4144.53%
JNJ231201C001320002023-11-20 11:06AM EST132.0018.2520.7522.900.00--1177.54%
JNJ231201C001340002023-11-20 11:09AM EST134.0016.2019.9520.800.00--1148.05%
JNJ231201C001390002023-11-24 10:52AM EST139.0013.5515.6015.850.00-11101.56%
JNJ231201C001400002023-11-21 3:35PM EST140.0011.2013.1515.050.00-61136.52%
JNJ231201C001410002023-11-24 11:13AM EST141.0011.7013.6013.950.00-1199.22%
JNJ231201C001420002023-11-20 3:56PM EST142.008.2912.1012.800.00--596.48%
JNJ231201C001450002023-11-28 3:28PM EST145.008.008.959.85+1.40+21.21%1482.23%
JNJ231201C001460002023-11-27 1:05PM EST146.005.337.908.900.00-202179.69%
JNJ231201C001470002023-11-30 12:31PM EST147.007.187.057.95+2.33+48.04%12776.17%
JNJ231201C001480002023-11-30 10:01AM EST148.006.146.356.85+1.57+34.35%124961.33%
JNJ231201C001490002023-11-30 2:07PM EST149.005.605.605.85+2.45+77.78%41,46754.20%
JNJ231201C001500002023-11-30 3:49PM EST150.004.864.055.15+2.56+111.30%24867463.48%
JNJ231201C001525002023-11-30 3:58PM EST152.502.401.502.43+1.84+328.57%99583131.15%
JNJ231201C001550002023-11-30 3:57PM EST155.000.400.380.49+0.34+566.67%1,9761,44819.97%
JNJ231201C001575002023-11-30 3:56PM EST157.500.060.030.06+0.05+500.00%79023923.63%
JNJ231201C001600002023-11-30 3:47PM EST160.000.010.000.010.00-21,10628.91%
JNJ231201C001650002023-11-28 1:52PM EST165.000.010.000.010.00-296250.00%
JNJ231201C001700002023-11-30 9:52AM EST170.000.010.000.01-0.01-50.00%538965.63%
JNJ231201C001750002023-11-07 11:06AM EST175.000.010.000.030.00-121593.75%
JNJ231201C001900002023-10-20 12:56PM EST190.000.380.000.750.00-11230.86%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231201P001200002023-11-20 1:04PM EST120.000.040.000.160.00-14221.88%
JNJ231201P001250002023-10-13 12:18PM EST125.000.200.010.750.00--0247.85%
JNJ231201P001300002023-11-30 2:33PM EST130.000.010.000.16-0.02-66.67%445159.38%
JNJ231201P001340002023-11-20 11:43AM EST134.000.020.000.160.00-11135.16%
JNJ231201P001350002023-11-28 2:25PM EST135.000.010.000.010.00-128093.75%
JNJ231201P001380002023-11-29 9:56AM EST138.000.010.000.040.00-32791.41%
JNJ231201P001390002023-11-17 2:36PM EST139.000.100.000.050.00-1189.06%
JNJ231201P001400002023-11-30 1:16PM EST140.000.020.000.03-0.13-86.67%21,01778.13%
JNJ231201P001410002023-11-21 10:10AM EST141.000.040.000.040.00-1575.78%
JNJ231201P001420002023-11-29 2:48PM EST142.000.020.000.040.00-12071.09%
JNJ231201P001430002023-11-28 2:51PM EST143.000.030.000.040.00-31165.63%
JNJ231201P001440002023-11-29 11:22AM EST144.000.030.000.040.00-15660.94%
JNJ231201P001450002023-11-30 3:47PM EST145.000.010.010.06-0.01-50.00%1529060.16%
JNJ231201P001460002023-11-30 10:09AM EST146.000.030.000.040.00-227250.00%
JNJ231201P001470002023-11-29 11:22AM EST147.000.180.000.050.00-18351.95%
JNJ231201P001480002023-11-30 10:49AM EST148.000.020.000.08-0.04-66.67%832550.59%
JNJ231201P001490002023-11-30 12:38PM EST149.000.030.000.05-0.05-62.50%211,76440.23%
JNJ231201P001500002023-11-30 2:42PM EST150.000.020.020.06-0.12-85.71%1721,77635.55%
JNJ231201P001525002023-11-30 3:51PM EST152.500.060.050.08-0.99-94.29%43663421.00%
JNJ231201P001550002023-11-30 3:55PM EST155.000.550.600.80-2.85-83.82%17910619.04%
JNJ231201P001575002023-11-21 1:48PM EST157.503.202.603.05-3.49-52.17%1033.40%
JNJ231201P001600002023-11-30 3:39PM EST160.005.395.206.05-2.61-32.62%4056.25%
JNJ231201P001650002023-11-27 1:21PM EST165.0013.8510.0010.700.00-1150.00%
JNJ231201P001700002023-11-06 9:35AM EST170.0018.1015.2015.400.00-2089.06%
JNJ231201P001750002023-10-20 9:32AM EST175.0022.1026.0026.650.00-21403.42%
JNJ231201P001800002023-10-20 9:31AM EST180.0027.0530.7031.650.00-21439.06%
JNJ231201P001900002023-10-31 1:36PM EST190.0042.8834.9535.700.00-20228.91%
JNJ231201P002000002023-10-31 1:36PM EST200.0052.8245.1545.400.00-20208.59%
JNJ231201P002050002023-11-13 11:16AM EST205.0059.0550.1550.550.00--0187.50%