Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,188.67 +0.97 (+0.02%) Dow
38,944.59 +60.33 (+0.16%) Nasdaq
16,328.46 -4.09 (-0.03%) Bitcoin USD
62,606.91 -831.43 (-1.31%) CMC Crypto 200
1,328.36 +33.68 (+2.60%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240517C00125000 | 2024-04-18 1:52PM EDT | 2024-05-17 | 20.00 | 22.35 | 24.35 | 0.00 | - | - | 5 | 70.56% |
| JNJ240531C00125000 | 2024-04-16 3:06PM EDT | 2024-05-31 | 20.85 | 22.30 | 25.25 | 0.00 | - | - | 10 | 60.45% |
| JNJ240621C00125000 | 2024-04-22 12:15PM EDT | 2024-06-21 | 24.74 | 23.85 | 24.40 | 0.00 | - | 1 | 182 | 34.03% |
| JNJ240719C00125000 | 2024-04-30 3:00PM EDT | 2024-07-19 | 21.05 | 24.05 | 26.20 | 0.00 | - | 1 | 11 | 41.31% |
| JNJ240920C00125000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 22.64 | 23.50 | 26.10 | 0.00 | - | 6 | 16 | 29.79% |
| JNJ241018C00125000 | 2024-04-16 3:21PM EDT | 2024-10-18 | 23.00 | 24.30 | 27.10 | 0.00 | - | 1 | 6 | 31.23% |
| JNJ250117C00125000 | 2024-05-06 10:55AM EDT | 2025-01-17 | 27.65 | 26.50 | 26.90 | 0.00 | - | 5 | 143 | 24.41% |
| JNJ250321C00125000 | 2024-04-30 2:05PM EDT | 2025-03-21 | 25.10 | 27.35 | 27.85 | 0.00 | - | 1 | 45 | 24.46% |
| JNJ250620C00125000 | 2024-04-17 2:42PM EDT | 2025-06-20 | 26.10 | 27.10 | 28.95 | 0.00 | - | 4 | 89 | 24.07% |
| JNJ260116C00125000 | 2024-05-02 9:41AM EDT | 2026-01-16 | 32.95 | 28.50 | 33.50 | 0.00 | - | 1 | 62 | 27.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.37 | 0.00 | - | - | 1 | 106.64% |
| JNJ240517P00125000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 150 | 46.09% |
| JNJ240524P00125000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.39 | 0.00 | - | 1 | 3 | 51.95% |
| JNJ240531P00125000 | 2024-04-29 10:21AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 43.95% |
| JNJ240621P00125000 | 2024-05-08 9:38AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.12 | -0.07 | -46.67% | 64 | 798 | 25.59% |
| JNJ240719P00125000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 0.45 | 0.10 | 0.75 | 0.00 | - | 2 | 103 | 29.25% |
| JNJ240920P00125000 | 2024-05-06 1:16PM EDT | 2024-09-20 | 0.64 | 0.50 | 0.99 | 0.00 | - | 2 | 292 | 23.08% |
| JNJ241018P00125000 | 2024-05-06 9:35AM EDT | 2024-10-18 | 0.89 | 0.70 | 0.96 | 0.00 | - | 1 | 2,961 | 20.85% |
| JNJ250117P00125000 | 2024-05-08 10:11AM EDT | 2025-01-17 | 1.54 | 1.37 | 1.59 | -0.14 | -8.33% | 1 | 2,686 | 19.44% |
| JNJ250321P00125000 | 2024-05-07 10:50AM EDT | 2025-03-21 | 2.14 | 0.91 | 2.92 | 0.00 | - | 2 | 60 | 21.60% |
| JNJ250620P00125000 | 2024-05-06 2:42PM EDT | 2025-06-20 | 3.15 | 2.83 | 3.00 | 0.00 | - | 1 | 588 | 19.25% |
| JNJ260116P00125000 | 2024-05-06 12:36PM EDT | 2026-01-16 | 4.92 | 3.55 | 5.05 | 0.00 | - | 1 | 139 | 19.56% |
© 2024 Yahoo. All rights reserved.