Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,061.03 -9.52 (-0.19%) Dow
38,401.46 -102.23 (-0.27%) Nasdaq
15,687.71 -8.93 (-0.06%) Bitcoin USD
64,820.34 -1,883.41 (-2.82%) CMC Crypto 200
1,398.15 -25.95 (-1.82%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426C00140000 | 2024-04-23 2:47PM EDT | 2024-04-26 | 7.65 | 7.90 | 8.15 | -2.60 | -25.37% | 1 | 30 | 40.43% |
| JNJ240503C00140000 | 2024-04-22 11:29AM EDT | 2024-05-03 | 9.53 | 8.15 | 8.60 | 0.00 | - | 3 | 8 | 32.40% |
| JNJ240510C00140000 | 2024-04-22 9:55AM EDT | 2024-05-10 | 8.60 | 8.45 | 8.80 | 0.00 | - | 1 | 55 | 27.47% |
| JNJ240517C00140000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 9.55 | 7.60 | 9.00 | 0.00 | - | 231 | 202 | 25.15% |
| JNJ240524C00140000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 9.40 | 8.40 | 9.05 | 0.00 | - | 12 | 39 | 22.56% |
| JNJ240531C00140000 | 2024-04-19 2:03PM EDT | 2024-05-31 | 8.40 | 8.70 | 9.40 | 0.00 | - | 3 | 13 | 22.96% |
| JNJ240621C00140000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 8.40 | 9.15 | 9.40 | -2.55 | -23.29% | 1 | 777 | 18.43% |
| JNJ240719C00140000 | 2024-04-24 9:37AM EDT | 2024-07-19 | 8.05 | 10.35 | 11.00 | -2.81 | -25.87% | 1 | 89 | 22.10% |
| JNJ240920C00140000 | 2024-04-23 2:49PM EDT | 2024-09-20 | 13.60 | 11.95 | 12.15 | 0.00 | - | 5 | 181 | 20.32% |
| JNJ241018C00140000 | 2024-04-23 10:17AM EDT | 2024-10-18 | 12.31 | 12.65 | 12.85 | -0.74 | -5.67% | 2 | 176 | 20.55% |
| JNJ250117C00140000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 16.55 | 14.65 | 14.90 | 0.00 | - | 3 | 393 | 21.14% |
| JNJ250321C00140000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 16.00 | 15.80 | 16.25 | +2.10 | +15.11% | 5 | 25 | 21.61% |
| JNJ250620C00140000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 18.25 | 17.45 | 18.15 | 0.00 | - | 2 | 102 | 22.33% |
| JNJ260116C00140000 | 2024-04-22 3:18PM EDT | 2026-01-16 | 21.60 | 20.10 | 20.85 | 0.00 | - | 2 | 49 | 21.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240426P00140000 | 2024-04-24 11:43AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 832 | 1,296 | 32.62% |
| JNJ240503P00140000 | 2024-04-24 11:56AM EDT | 2024-05-03 | 0.10 | 0.08 | 0.12 | +0.04 | +66.67% | 26 | 239 | 21.09% |
| JNJ240510P00140000 | 2024-04-24 12:35PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.24 | +0.07 | +53.85% | 12 | 178 | 19.04% |
| JNJ240517P00140000 | 2024-04-24 12:12PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.39 | +0.14 | +63.64% | 69 | 1,815 | 18.29% |
| JNJ240524P00140000 | 2024-04-24 10:32AM EDT | 2024-05-24 | 0.69 | 0.64 | 0.70 | +0.27 | +64.29% | 6 | 141 | 19.40% |
| JNJ240531P00140000 | 2024-04-24 12:42PM EDT | 2024-05-31 | 0.77 | 0.56 | 0.82 | +0.21 | +37.50% | 31 | 182 | 18.54% |
| JNJ240621P00140000 | 2024-04-24 12:40PM EDT | 2024-06-21 | 1.14 | 1.13 | 1.18 | +0.31 | +37.35% | 60 | 3,968 | 17.15% |
| JNJ240719P00140000 | 2024-04-24 12:54PM EDT | 2024-07-19 | 1.81 | 1.77 | 1.84 | +0.45 | +33.09% | 35 | 1,202 | 17.20% |
| JNJ240920P00140000 | 2024-04-24 12:57PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | +0.56 | +22.49% | 21 | 950 | 17.30% |
| JNJ241018P00140000 | 2024-04-24 12:56PM EDT | 2024-10-18 | 3.50 | 3.45 | 3.55 | +0.60 | +21.05% | 4 | 266 | 17.01% |
| JNJ250117P00140000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 4.87 | 4.85 | 5.00 | +0.47 | +10.68% | 64 | 1,990 | 17.06% |
| JNJ250321P00140000 | 2024-04-23 2:36PM EDT | 2025-03-21 | 5.11 | 5.70 | 6.00 | 0.00 | - | 4 | 153 | 17.31% |
| JNJ250620P00140000 | 2024-04-17 3:56PM EDT | 2025-06-20 | 8.44 | 6.80 | 7.15 | 0.00 | - | 4 | 663 | 17.30% |
| JNJ260116P00140000 | 2024-04-23 12:38PM EDT | 2026-01-16 | 8.20 | 8.60 | 9.75 | 0.00 | - | 4 | 1,201 | 17.73% |
© 2024 Yahoo. All rights reserved.