Singapore markets closed

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:140.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240531C001400002024-05-17 2:47PM EDT2024-05-3114.406.058.400.00-40059.45%
JNJ240607C001400002024-05-24 3:57PM EDT2024-06-077.356.058.05-5.04-40.68%23333.94%
JNJ240614C001400002024-05-24 3:06PM EDT2024-06-147.806.558.70-6.50-45.45%1033.37%
JNJ240621C001400002024-05-24 12:26PM EDT2024-06-219.086.208.00-5.02-35.60%63822.60%
JNJ240705C001400002024-05-24 2:48PM EDT2024-07-059.008.058.950.00-1024.59%
JNJ240719C001400002024-05-24 3:57PM EDT2024-07-199.159.059.30-6.35-40.97%1913023.04%
JNJ240816C001400002024-05-24 10:07AM EDT2024-08-1611.6010.1011.35-0.95-7.57%5227.09%
JNJ240920C001400002024-05-24 3:32PM EDT2024-09-2010.7710.0010.85-4.63-30.06%4918121.00%
JNJ241018C001400002024-05-21 2:04PM EDT2024-10-1814.5511.4011.900.00-117722.00%
JNJ250117C001400002024-05-24 10:34AM EDT2025-01-1714.4513.2013.80-2.00-12.16%237921.59%
JNJ250321C001400002024-05-16 10:56AM EDT2025-03-2119.0013.1015.550.00-74622.69%
JNJ250620C001400002024-05-24 2:59PM EDT2025-06-2016.9515.9017.65-3.05-15.25%124123.52%
JNJ260116C001400002024-05-16 11:13AM EDT2026-01-1623.3318.9020.200.00-24822.52%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240531P001400002024-05-24 2:09PM EDT2024-05-310.040.030.090.00-118925.29%
JNJ240607P001400002024-05-24 3:17PM EDT2024-06-070.130.120.16+0.05+62.50%286018.56%
JNJ240614P001400002024-05-24 3:44PM EDT2024-06-140.250.120.31+0.14+127.27%136017.48%
JNJ240621P001400002024-05-24 3:59PM EDT2024-06-210.340.320.39+0.11+47.83%2105,54515.99%
JNJ240628P001400002024-05-24 3:36PM EDT2024-06-280.510.350.66+0.25+96.15%131316.91%
JNJ240705P001400002024-05-24 3:28PM EDT2024-07-050.620.420.87+0.17+37.78%19017.03%
JNJ240719P001400002024-05-24 3:59PM EDT2024-07-190.980.941.05+0.34+53.13%2011,39215.81%
JNJ240816P001400002024-05-24 3:42PM EDT2024-08-161.511.401.51+0.51+51.00%3,1586015.06%
JNJ240920P001400002024-05-24 3:22PM EDT2024-09-202.212.142.26+0.53+31.55%391,43815.41%
JNJ241018P001400002024-05-24 3:00PM EDT2024-10-182.702.453.10+0.47+21.08%8051316.50%
JNJ250117P001400002024-05-24 3:01PM EDT2025-01-173.903.854.25+0.35+9.86%72,57015.67%
JNJ250321P001400002024-05-24 3:10PM EDT2025-03-214.954.456.05+1.85+59.68%3516317.62%
JNJ250620P001400002024-05-23 10:41AM EDT2025-06-204.655.906.700.00-172116.58%
JNJ260116P001400002024-05-23 12:11PM EDT2026-01-167.358.259.950.00-101,22317.96%