Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,005.60 -66.03 (-1.30%) Dow
37,795.88 -665.04 (-1.73%) Nasdaq
15,470.43 -242.32 (-1.54%) Bitcoin USD
63,743.72 -2,395.22 (-3.62%) CMC Crypto 200
1,373.16 -9.41 (-0.68%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00120000 | 2024-04-16 12:48PM EDT | 120.00 | 24.05 | 26.55 | 29.25 | 0.00 | - | - | 1 | 222.46% |
| JNJ240426C00125000 | 2024-04-16 1:02PM EDT | 125.00 | 18.80 | 21.90 | 23.65 | 0.00 | - | - | 6 | 182.03% |
| JNJ240426C00127000 | 2024-04-16 12:13PM EDT | 127.00 | 18.25 | 19.50 | 20.70 | 0.00 | - | - | 3 | 128.91% |
| JNJ240426C00132000 | 2024-04-16 1:21PM EDT | 132.00 | 12.40 | 15.10 | 16.35 | 0.00 | - | - | 4 | 133.30% |
| JNJ240426C00135000 | 2024-04-24 9:47AM EDT | 135.00 | 12.05 | 10.75 | 12.70 | 0.00 | - | 4 | 4 | 112.31% |
| JNJ240426C00136000 | 2024-04-18 2:45PM EDT | 136.00 | 9.04 | 9.50 | 12.35 | 0.00 | - | - | 101 | 67.29% |
| JNJ240426C00138000 | 2024-04-19 1:52PM EDT | 138.00 | 9.25 | 9.35 | 9.85 | 0.00 | - | 24 | 24 | 88.28% |
| JNJ240426C00139000 | 2024-04-24 11:45AM EDT | 139.00 | 8.80 | 8.20 | 8.75 | 0.00 | - | 6 | 12 | 76.95% |
| JNJ240426C00140000 | 2024-04-24 11:17AM EDT | 140.00 | 7.65 | 6.50 | 7.75 | 0.00 | - | 1 | 30 | 56.54% |
| JNJ240426C00141000 | 2024-04-24 12:24PM EDT | 141.00 | 7.40 | 4.95 | 7.85 | 0.00 | - | 4 | 8 | 60.84% |
| JNJ240426C00142000 | 2024-04-22 10:22AM EDT | 142.00 | 6.65 | 3.45 | 7.10 | 0.00 | - | 3 | 50 | 101.61% |
| JNJ240426C00143000 | 2024-04-22 10:40AM EDT | 143.00 | 6.20 | 3.10 | 5.65 | 0.00 | - | 8 | 146 | 81.15% |
| JNJ240426C00144000 | 2024-04-24 11:04AM EDT | 144.00 | 3.70 | 2.35 | 3.65 | 0.00 | - | 1 | 164 | 46.48% |
| JNJ240426C00145000 | 2024-04-25 9:49AM EDT | 145.00 | 2.52 | 2.37 | 2.68 | -1.18 | -31.89% | 4 | 452 | 38.87% |
| JNJ240426C00146000 | 2024-04-24 2:31PM EDT | 146.00 | 2.67 | 1.58 | 1.80 | 0.00 | - | 76 | 429 | 32.52% |
| JNJ240426C00147000 | 2024-04-25 9:47AM EDT | 147.00 | 1.10 | 0.89 | 0.97 | -1.04 | -48.60% | 12 | 311 | 25.34% |
| JNJ240426C00148000 | 2024-04-25 9:47AM EDT | 148.00 | 0.50 | 0.52 | 0.54 | -0.87 | -63.50% | 17 | 825 | 24.27% |
| JNJ240426C00149000 | 2024-04-25 9:54AM EDT | 149.00 | 0.18 | 0.21 | 0.24 | -0.49 | -73.13% | 233 | 742 | 22.56% |
| JNJ240426C00150000 | 2024-04-25 9:58AM EDT | 150.00 | 0.09 | 0.07 | 0.10 | -0.18 | -64.29% | 187 | 1,511 | 22.07% |
| JNJ240426C00152500 | 2024-04-25 9:58AM EDT | 152.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 47 | 5,824 | 30.47% |
| JNJ240426C00155000 | 2024-04-25 9:30AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,558 | 39.26% |
| JNJ240426C00157500 | 2024-04-24 1:17PM EDT | 157.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 500 | 44.92% |
| JNJ240426C00160000 | 2024-04-25 9:35AM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 32 | 1,219 | 57.42% |
| JNJ240426C00165000 | 2024-04-23 2:26PM EDT | 165.00 | 0.12 | 0.00 | 0.03 | +0.08 | +200.00% | 1 | 1,203 | 64.06% |
| JNJ240426C00167500 | 2024-04-15 12:39PM EDT | 167.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.19% |
| JNJ240426C00170000 | 2024-04-16 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 101 | 1,398 | 84.38% |
| JNJ240426C00175000 | 2024-04-05 3:36PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 160 | 86 | 81.25% |
| JNJ240426C00180000 | 2024-03-15 3:43PM EDT | 180.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 1 | 5 | 170.51% |
| JNJ240426C00185000 | 2024-04-10 11:11AM EDT | 185.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 3 | 181.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00125000 | 2024-04-23 10:59AM EDT | 125.00 | 0.02 | 0.00 | 0.22 | +0.01 | - | 1 | 213 | 111.33% |
| JNJ240426P00127000 | 2024-04-16 10:24AM EDT | 127.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 129.30% |
| JNJ240426P00128000 | 2024-04-17 11:53AM EDT | 128.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 123.73% |
| JNJ240426P00130000 | 2024-04-16 3:19PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 305 | 267 | 77.34% |
| JNJ240426P00133000 | 2024-04-23 10:59AM EDT | 133.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 354 | 95.80% |
| JNJ240426P00134000 | 2024-04-23 11:05AM EDT | 134.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 238 | 90.23% |
| JNJ240426P00135000 | 2024-04-23 2:50PM EDT | 135.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 89 | 84.86% |
| JNJ240426P00136000 | 2024-04-18 12:35PM EDT | 136.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 236 | 78.91% |
| JNJ240426P00137000 | 2024-04-22 2:45PM EDT | 137.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 1,559 | 73.14% |
| JNJ240426P00138000 | 2024-04-19 3:59PM EDT | 138.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 29 | 296 | 57.32% |
| JNJ240426P00139000 | 2024-04-22 2:57PM EDT | 139.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 46 | 272 | 61.62% |
| JNJ240426P00140000 | 2024-04-24 11:43AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 832 | 2,113 | 34.77% |
| JNJ240426P00141000 | 2024-04-24 12:50PM EDT | 141.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 359 | 63.57% |
| JNJ240426P00142000 | 2024-04-24 1:43PM EDT | 142.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 86 | 469 | 42.53% |
| JNJ240426P00143000 | 2024-04-24 11:12AM EDT | 143.00 | 0.08 | 0.03 | 0.41 | 0.00 | - | 3 | 263 | 38.43% |
| JNJ240426P00144000 | 2024-04-24 1:47PM EDT | 144.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 89 | 1,015 | 20.31% |
| JNJ240426P00145000 | 2024-04-25 9:46AM EDT | 145.00 | 0.16 | 0.13 | 0.18 | +0.09 | +128.57% | 3 | 819 | 17.33% |
| JNJ240426P00146000 | 2024-04-25 9:54AM EDT | 146.00 | 0.30 | 0.32 | 0.36 | +0.17 | +130.77% | 11 | 1,022 | 15.33% |
| JNJ240426P00147000 | 2024-04-25 9:53AM EDT | 147.00 | 0.63 | 0.55 | 0.61 | +0.39 | +162.50% | 8 | 219 | 10.65% |
| JNJ240426P00148000 | 2024-04-25 9:40AM EDT | 148.00 | 0.70 | 0.99 | 1.08 | +0.20 | +40.00% | 23 | 522 | 0.00% |
| JNJ240426P00149000 | 2024-04-24 3:53PM EDT | 149.00 | 0.76 | 1.64 | 1.79 | 0.00 | - | 140 | 239 | 0.00% |
| JNJ240426P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 1.36 | 2.58 | 2.87 | -0.35 | -20.47% | 1 | 1,254 | 0.00% |
| JNJ240426P00152500 | 2024-04-24 10:51AM EDT | 152.50 | 5.40 | 3.60 | 6.05 | 0.00 | - | 21 | 4 | 43.90% |
| JNJ240426P00155000 | 2024-04-24 9:51AM EDT | 155.00 | 7.80 | 6.85 | 8.80 | 0.00 | - | 10 | 0 | 67.92% |
| JNJ240426P00157500 | 2024-04-24 9:46AM EDT | 157.50 | 10.35 | 8.75 | 11.25 | 0.00 | - | 6 | 0 | 78.71% |
| JNJ240426P00160000 | 2024-04-24 2:58PM EDT | 160.00 | 11.65 | 12.20 | 13.15 | 0.00 | - | 22 | 1 | 0.00% |
| JNJ240426P00165000 | 2024-04-16 12:37PM EDT | 165.00 | 20.80 | 17.25 | 17.80 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240426P00170000 | 2024-04-16 10:45AM EDT | 170.00 | 24.10 | 22.20 | 22.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.