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:145.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240531C001450002024-05-24 3:06PM EDT2024-05-312.552.302.56-4.30-62.77%23916.77%
JNJ240607C001450002024-05-20 3:52PM EDT2024-06-077.252.253.150.00-7717.65%
JNJ240614C001450002024-05-24 3:42PM EDT2024-06-143.453.303.55-4.20-54.90%101117.46%
JNJ240621C001450002024-05-24 2:21PM EDT2024-06-214.303.704.85-1.50-25.86%1114023.46%
JNJ240628C001450002024-05-21 1:34PM EDT2024-06-287.453.954.400.00-2418.42%
JNJ240719C001450002024-05-24 3:38PM EDT2024-07-195.375.305.45-2.18-28.87%27094919.26%
JNJ240816C001450002024-05-24 3:21PM EDT2024-08-166.606.406.70-1.98-23.08%161820.26%
JNJ240920C001450002024-05-24 3:32PM EDT2024-09-207.177.007.25-2.08-22.49%1720118.69%
JNJ241018C001450002024-05-24 1:40PM EDT2024-10-188.128.108.75-3.38-29.39%526820.91%
JNJ250117C001450002024-05-24 3:00PM EDT2025-01-1710.509.9511.20-1.88-15.19%270321.67%
JNJ250321C001450002024-05-21 9:45AM EDT2025-03-2115.3511.5512.100.00-53320.98%
JNJ250620C001450002024-05-24 12:04PM EDT2025-06-2014.1012.9014.70-2.35-14.29%216622.73%
JNJ260116C001450002024-05-24 3:43PM EDT2026-01-1617.2516.5517.25-2.00-10.39%322721.78%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240531P001450002024-05-24 3:58PM EDT2024-05-310.350.320.38+0.22+169.23%1,6511,31913.58%
JNJ240607P001450002024-05-24 3:56PM EDT2024-06-070.720.740.94+0.35+94.59%13718115.36%
JNJ240614P001450002024-05-24 3:19PM EDT2024-06-141.020.961.13+0.47+85.45%4512314.03%
JNJ240621P001450002024-05-24 3:57PM EDT2024-06-211.271.211.30+0.58+84.06%1407,36213.28%
JNJ240628P001450002024-05-24 3:32PM EDT2024-06-281.491.291.69+0.68+83.95%694214.17%
JNJ240719P001450002024-05-24 3:57PM EDT2024-07-192.162.112.21+0.66+44.00%6712,83113.58%
JNJ240816P001450002024-05-24 3:55PM EDT2024-08-162.752.702.88+0.71+34.80%7221513.55%
JNJ240920P001450002024-05-24 3:18PM EDT2024-09-203.683.603.80+0.71+23.91%732,09314.20%
JNJ241018P001450002024-05-24 3:54PM EDT2024-10-184.304.304.50+0.75+21.13%491,78014.70%
JNJ250117P001450002024-05-24 3:44PM EDT2025-01-175.655.455.95+0.85+17.71%463,00114.67%
JNJ250321P001450002024-05-22 3:46PM EDT2025-03-214.805.757.000.00-29015.05%
JNJ250620P001450002024-05-24 2:26PM EDT2025-06-207.367.308.65+1.44+24.32%160915.94%
JNJ260116P001450002024-05-24 3:44PM EDT2026-01-1610.209.8010.85+1.15+12.71%3094615.83%