Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,081.19 +8.20 (+0.27%) Nikkei
33,397.42 -89.47 (-0.27%) Hang Seng
17,042.88 0.00 (0.00%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
37,799.73 +35.61 (+0.09%) CMC Crypto 200
784.00 +0.36 (+0.05%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231201C00105000 | 2023-11-30 10:11AM EST | 105.00 | 48.10 | 49.55 | 49.80 | +3.70 | +8.33% | 1 | 1 | 268.75% |
| JNJ231201C00125000 | 2023-11-20 11:05AM EST | 125.00 | 25.25 | 29.50 | 29.95 | 0.00 | - | - | 1 | 184.38% |
| JNJ231201C00130000 | 2023-11-20 1:05PM EST | 130.00 | 19.80 | 24.60 | 24.80 | 0.00 | - | - | 4 | 144.53% |
| JNJ231201C00132000 | 2023-11-20 11:06AM EST | 132.00 | 18.25 | 20.75 | 22.90 | 0.00 | - | - | 1 | 177.54% |
| JNJ231201C00134000 | 2023-11-20 11:09AM EST | 134.00 | 16.20 | 19.95 | 20.80 | 0.00 | - | - | 1 | 148.05% |
| JNJ231201C00139000 | 2023-11-24 10:52AM EST | 139.00 | 13.55 | 15.60 | 15.85 | 0.00 | - | 1 | 1 | 101.56% |
| JNJ231201C00140000 | 2023-11-21 3:35PM EST | 140.00 | 11.20 | 13.15 | 15.05 | 0.00 | - | 6 | 1 | 136.52% |
| JNJ231201C00141000 | 2023-11-24 11:13AM EST | 141.00 | 11.70 | 13.60 | 13.95 | 0.00 | - | 1 | 1 | 99.22% |
| JNJ231201C00142000 | 2023-11-20 3:56PM EST | 142.00 | 8.29 | 12.10 | 12.80 | 0.00 | - | - | 5 | 96.48% |
| JNJ231201C00145000 | 2023-11-28 3:28PM EST | 145.00 | 8.00 | 8.95 | 9.85 | +1.40 | +21.21% | 1 | 4 | 82.23% |
| JNJ231201C00146000 | 2023-11-27 1:05PM EST | 146.00 | 5.33 | 7.90 | 8.90 | 0.00 | - | 20 | 21 | 79.69% |
| JNJ231201C00147000 | 2023-11-30 12:31PM EST | 147.00 | 7.18 | 7.05 | 7.95 | +2.33 | +48.04% | 1 | 27 | 76.17% |
| JNJ231201C00148000 | 2023-11-30 10:01AM EST | 148.00 | 6.14 | 6.35 | 6.85 | +1.57 | +34.35% | 12 | 49 | 61.33% |
| JNJ231201C00149000 | 2023-11-30 2:07PM EST | 149.00 | 5.60 | 5.60 | 5.85 | +2.45 | +77.78% | 4 | 1,467 | 54.20% |
| JNJ231201C00150000 | 2023-11-30 3:49PM EST | 150.00 | 4.86 | 4.05 | 5.15 | +2.56 | +111.30% | 248 | 674 | 63.48% |
| JNJ231201C00152500 | 2023-11-30 3:58PM EST | 152.50 | 2.40 | 1.50 | 2.43 | +1.84 | +328.57% | 995 | 831 | 31.15% |
| JNJ231201C00155000 | 2023-11-30 3:57PM EST | 155.00 | 0.40 | 0.38 | 0.49 | +0.34 | +566.67% | 1,976 | 1,448 | 19.97% |
| JNJ231201C00157500 | 2023-11-30 3:56PM EST | 157.50 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 790 | 239 | 23.63% |
| JNJ231201C00160000 | 2023-11-30 3:47PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,106 | 28.91% |
| JNJ231201C00165000 | 2023-11-28 1:52PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 962 | 50.00% |
| JNJ231201C00170000 | 2023-11-30 9:52AM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 389 | 65.63% |
| JNJ231201C00175000 | 2023-11-07 11:06AM EST | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 15 | 93.75% |
| JNJ231201C00190000 | 2023-10-20 12:56PM EST | 190.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 230.86% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231201P00120000 | 2023-11-20 1:04PM EST | 120.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 221.88% |
| JNJ231201P00125000 | 2023-10-13 12:18PM EST | 125.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 0 | 247.85% |
| JNJ231201P00130000 | 2023-11-30 2:33PM EST | 130.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 4 | 45 | 159.38% |
| JNJ231201P00134000 | 2023-11-20 11:43AM EST | 134.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 135.16% |
| JNJ231201P00135000 | 2023-11-28 2:25PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 280 | 93.75% |
| JNJ231201P00138000 | 2023-11-29 9:56AM EST | 138.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 27 | 91.41% |
| JNJ231201P00139000 | 2023-11-17 2:36PM EST | 139.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.06% |
| JNJ231201P00140000 | 2023-11-30 1:16PM EST | 140.00 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 2 | 1,017 | 78.13% |
| JNJ231201P00141000 | 2023-11-21 10:10AM EST | 141.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 75.78% |
| JNJ231201P00142000 | 2023-11-29 2:48PM EST | 142.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 71.09% |
| JNJ231201P00143000 | 2023-11-28 2:51PM EST | 143.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 11 | 65.63% |
| JNJ231201P00144000 | 2023-11-29 11:22AM EST | 144.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 56 | 60.94% |
| JNJ231201P00145000 | 2023-11-30 3:47PM EST | 145.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 15 | 290 | 60.16% |
| JNJ231201P00146000 | 2023-11-30 10:09AM EST | 146.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 272 | 50.00% |
| JNJ231201P00147000 | 2023-11-29 11:22AM EST | 147.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 51.95% |
| JNJ231201P00148000 | 2023-11-30 10:49AM EST | 148.00 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 8 | 325 | 50.59% |
| JNJ231201P00149000 | 2023-11-30 12:38PM EST | 149.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 21 | 1,764 | 40.23% |
| JNJ231201P00150000 | 2023-11-30 2:42PM EST | 150.00 | 0.02 | 0.02 | 0.06 | -0.12 | -85.71% | 172 | 1,776 | 35.55% |
| JNJ231201P00152500 | 2023-11-30 3:51PM EST | 152.50 | 0.06 | 0.05 | 0.08 | -0.99 | -94.29% | 436 | 634 | 21.00% |
| JNJ231201P00155000 | 2023-11-30 3:55PM EST | 155.00 | 0.55 | 0.60 | 0.80 | -2.85 | -83.82% | 179 | 106 | 19.04% |
| JNJ231201P00157500 | 2023-11-21 1:48PM EST | 157.50 | 3.20 | 2.60 | 3.05 | -3.49 | -52.17% | 1 | 0 | 33.40% |
| JNJ231201P00160000 | 2023-11-30 3:39PM EST | 160.00 | 5.39 | 5.20 | 6.05 | -2.61 | -32.62% | 4 | 0 | 56.25% |
| JNJ231201P00165000 | 2023-11-27 1:21PM EST | 165.00 | 13.85 | 10.00 | 10.70 | 0.00 | - | 1 | 1 | 50.00% |
| JNJ231201P00170000 | 2023-11-06 9:35AM EST | 170.00 | 18.10 | 15.20 | 15.40 | 0.00 | - | 2 | 0 | 89.06% |
| JNJ231201P00175000 | 2023-10-20 9:32AM EST | 175.00 | 22.10 | 26.00 | 26.65 | 0.00 | - | 2 | 1 | 403.42% |
| JNJ231201P00180000 | 2023-10-20 9:31AM EST | 180.00 | 27.05 | 30.70 | 31.65 | 0.00 | - | 2 | 1 | 439.06% |
| JNJ231201P00190000 | 2023-10-31 1:36PM EST | 190.00 | 42.88 | 34.95 | 35.70 | 0.00 | - | 2 | 0 | 228.91% |
| JNJ231201P00200000 | 2023-10-31 1:36PM EST | 200.00 | 52.82 | 45.15 | 45.40 | 0.00 | - | 2 | 0 | 208.59% |
| JNJ231201P00205000 | 2023-11-13 11:16AM EST | 205.00 | 59.05 | 50.15 | 50.55 | 0.00 | - | - | 0 | 187.50% |
© 2023 Yahoo. All rights reserved.