Singapore markets open in 50 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.97-2.73 (-1.82%)
At close: 04:00PM EDT
147.01 +0.04 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240607C001350002024-05-24 3:28PM EDT2024-06-0712.6011.3514.10+12.60-3062.96%
JNJ240614C001350002024-05-24 3:22PM EDT2024-06-1412.4510.7013.95+12.45-3048.49%
JNJ240621C001350002024-05-20 2:17PM EDT2024-06-2117.7012.0513.400.00-1436.30%
JNJ240719C001350002024-05-16 10:24AM EDT2024-07-1918.5713.2014.250.00-12530.59%
JNJ240920C001350002024-05-24 9:35AM EDT2024-09-2016.6514.6516.25-2.56-13.33%11428.39%
JNJ241018C001350002024-05-08 9:38AM EDT2024-10-1817.3015.1516.700.00-5620326.96%
JNJ250117C001350002024-05-22 9:47AM EDT2025-01-1721.1216.7517.450.00-112623.00%
JNJ250321C001350002024-05-08 3:46PM EDT2025-03-2119.8817.9019.250.00-23024.32%
JNJ250620C001350002024-05-23 9:40AM EDT2025-06-2023.9519.3020.500.00-18823.60%
JNJ260116C001350002024-05-21 1:33PM EDT2026-01-1625.9022.4023.700.00-16923.73%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240531P001350002024-05-24 9:58AM EDT2024-05-310.050.010.16+0.03+150.00%288444.63%
JNJ240607P001350002024-05-24 3:23PM EDT2024-06-070.070.030.12+0.01+16.67%5447527.15%
JNJ240614P001350002024-05-20 11:39AM EDT2024-06-140.080.040.160.00-1822.85%
JNJ240621P001350002024-05-24 3:39PM EDT2024-06-210.130.070.20+0.02+18.18%207,18620.51%
JNJ240628P001350002024-05-24 3:14PM EDT2024-06-280.190.150.23+0.19-31018.75%
JNJ240705P001350002024-05-24 3:21PM EDT2024-07-050.200.002.26+0.20-1035.41%
JNJ240719P001350002024-05-24 3:47PM EDT2024-07-190.380.250.63+0.11+40.74%361,15419.07%
JNJ240816P001350002024-05-24 3:59PM EDT2024-08-160.780.670.90+0.33+73.33%11928017.32%
JNJ240920P001350002024-05-24 3:14PM EDT2024-09-201.301.221.45+0.54+71.05%455917.21%
JNJ241018P001350002024-05-24 3:58PM EDT2024-10-181.481.631.86+0.37+33.33%640517.10%
JNJ250117P001350002024-05-24 3:57PM EDT2025-01-172.832.713.50+0.28+10.98%141,48817.99%
JNJ250321P001350002024-05-23 2:31PM EDT2025-03-213.153.504.300.00-239717.82%
JNJ250620P001350002024-05-24 3:00PM EDT2025-06-204.804.455.95+0.55+12.94%546918.81%
JNJ260116P001350002024-05-23 1:22PM EDT2026-01-166.205.757.650.00-1621817.74%