Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,643.52 +2,477.01 (+4.19%) CMC Crypto 200
1,338.68 +61.70 (+4.83%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503C00155000 | 2024-05-03 11:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,811 | 32.81% |
| JNJ240510C00155000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 264 | 1,063 | 16.21% |
| JNJ240517C00155000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 0.22 | 0.23 | 0.24 | -0.16 | -42.11% | 643 | 11,492 | 15.38% |
| JNJ240524C00155000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.40 | -0.12 | -27.91% | 286 | 751 | 14.82% |
| JNJ240531C00155000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 0.62 | 0.39 | 0.45 | +0.07 | +12.73% | 84 | 2,748 | 13.40% |
| JNJ240607C00155000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 0.65 | 0.56 | 0.66 | -0.23 | -26.14% | 14 | 357 | 13.78% |
| JNJ240621C00155000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 0.97 | 0.93 | 0.99 | -0.36 | -27.07% | 627 | 11,241 | 13.77% |
| JNJ240719C00155000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 2.04 | 2.05 | 2.11 | -0.20 | -8.93% | 1,532 | 2,419 | 15.92% |
| JNJ240920C00155000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 3.59 | 3.45 | 3.55 | -0.36 | -9.11% | 67 | 1,045 | 16.08% |
| JNJ241018C00155000 | 2024-05-03 2:37PM EDT | 2024-10-18 | 4.43 | 4.25 | 4.40 | -0.35 | -7.32% | 10 | 263 | 16.89% |
| JNJ250117C00155000 | 2024-05-03 2:02PM EDT | 2025-01-17 | 6.50 | 6.40 | 6.55 | -0.25 | -3.70% | 7 | 1,606 | 18.01% |
| JNJ250321C00155000 | 2024-05-02 11:45AM EDT | 2025-03-21 | 8.25 | 7.65 | 7.95 | 0.00 | - | 2 | 95 | 18.69% |
| JNJ250620C00155000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 10.75 | 8.45 | 9.60 | 0.00 | - | 22 | 703 | 19.13% |
| JNJ260116C00155000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 13.72 | 12.70 | 13.10 | 0.00 | - | 1 | 203 | 20.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240503P00155000 | 2024-05-02 1:06PM EDT | 2024-05-03 | 5.65 | 5.60 | 6.25 | 0.00 | - | 31 | 0 | 64.84% |
| JNJ240510P00155000 | 2024-05-03 10:24AM EDT | 2024-05-10 | 6.65 | 5.80 | 6.05 | +1.00 | +17.70% | 18 | 10 | 17.73% |
| JNJ240517P00155000 | 2024-05-03 2:25PM EDT | 2024-05-17 | 5.86 | 5.80 | 6.05 | +0.01 | +0.17% | 30 | 1,107 | 12.94% |
| JNJ240524P00155000 | 2024-05-02 3:05PM EDT | 2024-05-24 | 6.39 | 6.00 | 7.15 | 0.00 | - | 2 | 711 | 22.79% |
| JNJ240531P00155000 | 2024-05-01 3:31PM EDT | 2024-05-31 | 5.08 | 7.05 | 7.40 | 0.00 | - | 10 | 75 | 21.68% |
| JNJ240621P00155000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 7.30 | 7.20 | 7.35 | 0.00 | - | 17 | 5,223 | 16.24% |
| JNJ240719P00155000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 7.84 | 7.25 | 7.90 | +0.17 | +2.22% | 13 | 1,375 | 15.35% |
| JNJ240920P00155000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 7.43 | 8.70 | 8.95 | 0.00 | - | 6 | 1,009 | 14.56% |
| JNJ241018P00155000 | 2024-05-02 12:32PM EDT | 2024-10-18 | 9.35 | 9.10 | 9.30 | 0.00 | - | 282 | 573 | 14.23% |
| JNJ250117P00155000 | 2024-05-01 12:18PM EDT | 2025-01-17 | 10.00 | 9.80 | 10.75 | 0.00 | - | 4 | 1,352 | 14.50% |
| JNJ250321P00155000 | 2024-05-02 3:27PM EDT | 2025-03-21 | 11.18 | 11.20 | 11.70 | 0.00 | - | 2 | 9 | 14.76% |
| JNJ250620P00155000 | 2024-05-02 2:22PM EDT | 2025-06-20 | 12.34 | 12.30 | 12.70 | 0.00 | - | 1 | 3,193 | 14.65% |
| JNJ260116P00155000 | 2024-05-01 12:20PM EDT | 2026-01-16 | 14.10 | 14.60 | 14.95 | 0.00 | - | 1 | 840 | 14.86% |
© 2024 Yahoo. All rights reserved.