Singapore markets open in 2 hours 15 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,498.14 -314.75 (-0.49%) CMC Crypto 200
1,368.31 +55.69 (+4.24%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00140000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 7.75 | 6.65 | 10.05 | 0.00 | - | 1 | 55 | 67.19% |
| JNJ240517C00140000 | 2024-05-06 11:26AM EDT | 2024-05-17 | 8.50 | 6.95 | 10.45 | -0.65 | -7.10% | 1 | 191 | 48.32% |
| JNJ240524C00140000 | 2024-05-01 10:32AM EDT | 2024-05-24 | 10.30 | 6.95 | 10.85 | 0.00 | - | 4 | 39 | 42.16% |
| JNJ240531C00140000 | 2024-05-02 11:29AM EDT | 2024-05-31 | 10.40 | 8.10 | 9.35 | 0.00 | - | 1 | 14 | 22.86% |
| JNJ240607C00140000 | 2024-04-29 3:46PM EDT | 2024-06-07 | 7.55 | 7.60 | 10.35 | 0.00 | - | 5 | 23 | 28.39% |
| JNJ240621C00140000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 9.90 | 8.10 | 10.10 | 0.00 | - | 1 | 778 | 22.22% |
| JNJ240719C00140000 | 2024-05-06 2:52PM EDT | 2024-07-19 | 10.20 | 10.15 | 11.35 | -0.48 | -4.49% | 11 | 123 | 23.49% |
| JNJ240920C00140000 | 2024-05-06 1:40PM EDT | 2024-09-20 | 11.75 | 11.30 | 12.90 | +1.15 | +10.85% | 4 | 180 | 22.27% |
| JNJ241018C00140000 | 2024-05-06 12:09PM EDT | 2024-10-18 | 12.40 | 12.40 | 14.85 | +0.46 | +3.85% | 2 | 176 | 25.73% |
| JNJ250117C00140000 | 2024-05-06 1:36PM EDT | 2025-01-17 | 14.75 | 13.65 | 14.95 | +0.05 | +0.34% | 31 | 390 | 20.90% |
| JNJ250321C00140000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 15.90 | 15.50 | 17.40 | -2.10 | -11.67% | 2 | 39 | 23.51% |
| JNJ250620C00140000 | 2024-05-01 2:45PM EDT | 2025-06-20 | 20.30 | 16.35 | 19.70 | 0.00 | - | 1 | 105 | 24.66% |
| JNJ260116C00140000 | 2024-05-06 2:47PM EDT | 2026-01-16 | 20.10 | 19.45 | 22.50 | -1.20 | -5.63% | 7 | 52 | 23.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00140000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.08 | 0.00 | - | 52 | 372 | 29.10% |
| JNJ240517P00140000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | 0.00 | - | 100 | 2,196 | 19.97% |
| JNJ240524P00140000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 0.24 | 0.17 | 0.27 | -0.05 | -17.24% | 11 | 146 | 19.51% |
| JNJ240531P00140000 | 2024-05-06 3:23PM EDT | 2024-05-31 | 0.33 | 0.28 | 0.38 | -0.01 | -2.94% | 52 | 206 | 18.29% |
| JNJ240607P00140000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 0.46 | 0.30 | 0.59 | -0.06 | -11.54% | 2 | 26 | 18.56% |
| JNJ240614P00140000 | 2024-05-06 1:18PM EDT | 2024-06-14 | 0.55 | 0.48 | 1.00 | -0.09 | -14.06% | 9 | 39 | 20.30% |
| JNJ240621P00140000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 0.65 | 0.62 | 0.70 | +0.03 | +4.84% | 187 | 4,303 | 16.46% |
| JNJ240719P00140000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 1.38 | 1.28 | 1.34 | +0.06 | +4.55% | 65 | 1,118 | 16.68% |
| JNJ240920P00140000 | 2024-05-06 3:02PM EDT | 2024-09-20 | 2.56 | 2.48 | 2.59 | +0.03 | +1.19% | 17 | 980 | 16.74% |
| JNJ241018P00140000 | 2024-05-06 2:35PM EDT | 2024-10-18 | 2.91 | 2.89 | 3.85 | -0.12 | -3.96% | 35 | 313 | 18.98% |
| JNJ250117P00140000 | 2024-05-06 3:31PM EDT | 2025-01-17 | 4.63 | 4.40 | 5.60 | -0.12 | -2.53% | 147 | 2,347 | 19.21% |
| JNJ250321P00140000 | 2024-05-02 10:36AM EDT | 2025-03-21 | 5.00 | 5.25 | 6.40 | 0.00 | - | 2 | 155 | 18.81% |
| JNJ250620P00140000 | 2024-05-01 11:53AM EDT | 2025-06-20 | 6.15 | 6.35 | 7.95 | 0.00 | - | 3 | 665 | 19.28% |
| JNJ260116P00140000 | 2024-04-29 11:44AM EDT | 2026-01-16 | 9.45 | 8.50 | 9.65 | 0.00 | - | 13 | 1,222 | 18.05% |
© 2024 Yahoo. All rights reserved.