Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,983.96 -1,908.70 (-3.03%) CMC Crypto 200
1,260.48 -97.53 (-7.18%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 19.50 | 20.35 | 0.00 | - | - | 1 | 107.81% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 13.90 | 15.60 | 0.00 | - | - | 10 | 166.41% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 10.25 | 11.45 | 0.00 | - | 4 | 4 | 122.36% |
| JNJ240510C00140000 | 2024-05-10 3:50PM EDT | 140.00 | 9.20 | 9.30 | 12.00 | -1.05 | -10.24% | 1 | 54 | 125.98% |
| JNJ240510C00142000 | 2024-05-10 10:35AM EDT | 142.00 | 7.37 | 6.05 | 9.80 | +0.27 | +3.80% | 178 | 179 | 159.38% |
| JNJ240510C00143000 | 2024-05-10 3:57PM EDT | 143.00 | 6.95 | 5.75 | 8.10 | +0.45 | +6.92% | 2 | 39 | 119.43% |
| JNJ240510C00144000 | 2024-05-10 3:32PM EDT | 144.00 | 5.70 | 3.85 | 8.00 | +0.15 | +2.70% | 1 | 13 | 144.48% |
| JNJ240510C00145000 | 2024-05-10 12:35PM EDT | 145.00 | 4.47 | 2.95 | 6.95 | -0.17 | -3.66% | 5 | 957 | 130.86% |
| JNJ240510C00146000 | 2024-05-10 3:08PM EDT | 146.00 | 3.55 | 3.30 | 4.75 | -0.10 | -2.74% | 36 | 211 | 73.83% |
| JNJ240510C00147000 | 2024-05-10 3:52PM EDT | 147.00 | 2.83 | 2.56 | 3.35 | +0.18 | +6.79% | 27 | 130 | 46.97% |
| JNJ240510C00148000 | 2024-05-10 3:49PM EDT | 148.00 | 1.75 | 1.56 | 2.33 | -0.11 | -5.91% | 71 | 415 | 36.23% |
| JNJ240510C00149000 | 2024-05-10 3:55PM EDT | 149.00 | 0.90 | 0.60 | 3.10 | +0.05 | +5.88% | 233 | 734 | 83.98% |
| JNJ240510C00150000 | 2024-05-10 3:59PM EDT | 150.00 | 0.04 | 0.01 | 0.05 | -0.34 | -89.47% | 2,750 | 1,714 | 2.83% |
| JNJ240510C00152500 | 2024-05-10 3:35PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 374 | 1,737 | 16.02% |
| JNJ240510C00155000 | 2024-05-10 3:18PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,086 | 28.13% |
| JNJ240510C00157500 | 2024-05-07 9:30AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 23 | 113 | 39.84% |
| JNJ240510C00160000 | 2024-05-08 2:15PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 424 | 51.56% |
| JNJ240510C00162500 | 2024-05-01 2:21PM EDT | 162.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | - | 4 | 104.10% |
| JNJ240510C00165000 | 2024-05-09 3:38PM EDT | 165.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 6 | 352 | 82.03% |
| JNJ240510C00167500 | 2024-05-01 10:05AM EDT | 167.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 10 | 112.89% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 120 | 136 | 146.68% |
| JNJ240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 147.66% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 44 | 185.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 1.73 | 0.00 | - | 1 | 1 | 404.49% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 20 | 16 | 240.23% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | - | 1 | 203.13% |
| JNJ240510P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 45 | 166.41% |
| JNJ240510P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 9 | 63 | 130.08% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 122.85% |
| JNJ240510P00138000 | 2024-05-06 9:38AM EDT | 138.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 10 | 66 | 108.20% |
| JNJ240510P00139000 | 2024-05-03 2:24PM EDT | 139.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 111 | 100.78% |
| JNJ240510P00140000 | 2024-05-09 12:50PM EDT | 140.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 35 | 363 | 68.36% |
| JNJ240510P00141000 | 2024-05-09 9:45AM EDT | 141.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 188 | 1,298 | 75.00% |
| JNJ240510P00142000 | 2024-05-09 11:10AM EDT | 142.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,036 | 47.66% |
| JNJ240510P00143000 | 2024-05-10 9:59AM EDT | 143.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 55 | 335 | 61.52% |
| JNJ240510P00144000 | 2024-05-10 11:57AM EDT | 144.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 38 | 264 | 37.11% |
| JNJ240510P00145000 | 2024-05-10 3:17PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 648 | 28.91% |
| JNJ240510P00146000 | 2024-05-10 2:59PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 422 | 23.44% |
| JNJ240510P00147000 | 2024-05-10 3:30PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 670 | 20.31% |
| JNJ240510P00148000 | 2024-05-10 1:33PM EDT | 148.00 | 0.04 | 0.00 | 0.94 | -0.01 | -20.00% | 35 | 622 | 55.62% |
| JNJ240510P00149000 | 2024-05-10 3:30PM EDT | 149.00 | 0.01 | 0.00 | 0.03 | -0.17 | -94.44% | 181 | 814 | 8.79% |
| JNJ240510P00150000 | 2024-05-10 3:58PM EDT | 150.00 | 0.07 | 0.01 | 0.17 | -0.52 | -88.14% | 107 | 903 | 3.81% |
| JNJ240510P00152500 | 2024-05-10 3:57PM EDT | 152.50 | 2.29 | 2.44 | 2.85 | -0.34 | -12.93% | 2 | 72 | 34.96% |
| JNJ240510P00155000 | 2024-05-10 3:22PM EDT | 155.00 | 5.30 | 2.99 | 6.25 | -0.65 | -10.92% | 6 | 3 | 95.95% |
| JNJ240510P00160000 | 2024-05-09 11:55AM EDT | 160.00 | 10.55 | 9.55 | 11.65 | 0.00 | - | 3 | 5 | 106.06% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 190.82% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 19.75 | 20.60 | 0.00 | - | 1 | 0 | 120.31% |
© 2024 Yahoo. All rights reserved.