Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.40-1.22 (-0.78%)
At close: 04:00PM EST
155.26 -0.14 (-0.09%)
Pre-market: 07:08AM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231208C001200002023-11-27 2:04PM EST120.0031.350.000.000.00-110.00%
JNJ231208C001250002023-11-27 11:56AM EST125.0026.800.000.000.00--10.00%
JNJ231208C001300002023-12-01 1:18PM EST130.0026.620.000.000.00-310.00%
JNJ231208C001310002023-11-30 9:52AM EST131.0021.950.000.000.00--70.00%
JNJ231208C001330002023-11-30 10:51AM EST133.0021.200.000.000.00--20.00%
JNJ231208C001340002023-11-30 10:41AM EST134.0019.750.000.000.00--10.00%
JNJ231208C001400002023-11-30 10:52AM EST140.0014.080.000.000.00-200.00%
JNJ231208C001410002023-12-04 9:56AM EST141.0018.350.000.000.00--10.00%
JNJ231208C001420002023-12-04 10:15AM EST142.0017.350.000.000.00--20.00%
JNJ231208C001430002023-12-04 1:26PM EST143.0016.150.000.000.00--10.00%
JNJ231208C001450002023-12-07 3:24PM EST145.0010.780.000.000.00-21440.00%
JNJ231208C001470002023-12-01 10:04AM EST147.009.300.000.000.00-270.00%
JNJ231208C001480002023-11-30 3:33PM EST148.006.840.000.000.00--80.00%
JNJ231208C001490002023-11-30 1:13PM EST149.006.050.000.000.00-8180.00%
JNJ231208C001500002023-12-07 3:58PM EST150.005.450.000.000.00-331,0050.00%
JNJ231208C001525002023-12-07 3:49PM EST152.503.080.000.000.00-547190.00%
JNJ231208C001550002023-12-07 3:54PM EST155.000.850.000.000.00-2958810.00%
JNJ231208C001575002023-12-07 3:59PM EST157.500.070.000.000.00-2,9609836.25%
JNJ231208C001600002023-12-07 3:51PM EST160.000.010.000.000.00-5251,51212.50%
JNJ231208C001625002023-12-07 3:30PM EST162.500.010.000.000.00-2665125.00%
JNJ231208C001650002023-12-06 2:47PM EST165.000.010.000.000.00-134,16225.00%
JNJ231208C001675002023-12-05 9:36AM EST167.500.050.000.000.00--18125.00%
JNJ231208C001700002023-12-04 3:38PM EST170.000.050.000.000.00-1408450.00%
JNJ231208C001725002023-12-04 3:12PM EST172.500.010.000.000.00--1250.00%
JNJ231208C001750002023-12-01 9:33AM EST175.000.030.000.000.00-4250.00%
JNJ231208C001800002023-12-01 9:30AM EST180.000.030.000.000.00-1150.00%
JNJ231208C002250002023-12-04 11:04AM EST225.000.020.000.000.00--250.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231208P000800002023-12-01 10:36AM EST80.000.010.000.000.00-1150.00%
JNJ231208P001200002023-11-22 2:02PM EST120.000.050.000.000.00--150.00%
JNJ231208P001250002023-11-13 2:33PM EST125.000.060.000.000.00-2250.00%
JNJ231208P001300002023-11-29 10:29AM EST130.000.010.000.000.00-71850.00%
JNJ231208P001310002023-11-28 12:49PM EST131.000.020.000.000.00--3050.00%
JNJ231208P001320002023-11-28 12:47PM EST132.000.020.000.000.00--2050.00%
JNJ231208P001330002023-11-30 11:27AM EST133.000.010.000.000.00--3050.00%
JNJ231208P001340002023-11-30 11:30AM EST134.000.020.000.000.00--550.00%
JNJ231208P001350002023-12-04 9:37AM EST135.000.010.000.000.00-135450.00%
JNJ231208P001360002023-11-30 11:26AM EST136.000.030.000.000.00--4050.00%
JNJ231208P001390002023-12-01 10:40AM EST139.000.020.000.000.00-101050.00%
JNJ231208P001400002023-12-06 10:30AM EST140.000.010.000.000.00-39850.00%
JNJ231208P001410002023-12-01 2:56PM EST141.000.020.000.000.00-1006050.00%
JNJ231208P001420002023-12-01 2:47PM EST142.000.020.000.000.00-101650.00%
JNJ231208P001430002023-12-05 11:33AM EST143.000.010.000.000.00-11750.00%
JNJ231208P001440002023-12-07 1:49PM EST144.000.070.000.000.00-53825.00%
JNJ231208P001450002023-12-07 12:49PM EST145.000.020.000.000.00-2322,62525.00%
JNJ231208P001460002023-11-30 12:40PM EST146.000.100.000.000.00-206725.00%
JNJ231208P001470002023-12-07 1:49PM EST147.000.090.000.000.00-52725.00%
JNJ231208P001480002023-12-06 12:28PM EST148.000.030.000.000.00-515125.00%
JNJ231208P001490002023-12-05 1:02PM EST149.000.020.000.000.00-8222825.00%
JNJ231208P001500002023-12-07 3:33PM EST150.000.040.000.000.00-271,10212.50%
JNJ231208P001525002023-12-07 3:59PM EST152.500.060.000.000.00-611,84512.50%
JNJ231208P001550002023-12-07 3:59PM EST155.000.420.000.000.00-7274671.56%
JNJ231208P001575002023-12-07 3:58PM EST157.502.130.000.000.00-858610.00%
JNJ231208P001600002023-12-07 1:50PM EST160.003.900.000.000.00-2860.00%
JNJ231208P001625002023-12-01 3:19PM EST162.504.890.000.000.00-200.00%
JNJ231208P001650002023-12-05 9:36AM EST165.005.750.000.000.00-1070.00%