Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
158.19+0.23 (+0.15%)
At close: 04:00PM EDT
158.40 +0.21 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240405C001500002024-03-28 9:51AM EDT2024-04-058.478.059.20+1.26+17.48%1414941.46%
JNJ240412C001500002024-03-28 2:33PM EDT2024-04-128.808.0510.70+0.40+4.76%11245.70%
JNJ240419C001500002024-03-28 11:14AM EDT2024-04-199.507.859.80+1.00+11.76%131,47830.41%
JNJ240426C001500002024-03-26 10:15AM EDT2024-04-266.708.4510.300.00-21930.10%
JNJ240503C001500002024-03-27 10:02AM EDT2024-05-038.958.7010.050.00-3325.42%
JNJ240517C001500002024-03-28 1:48PM EDT2024-05-1710.339.6510.95+0.63+6.49%466226.31%
JNJ240621C001500002024-03-28 3:42PM EDT2024-06-2111.059.6511.95+0.47+4.44%1752,23524.01%
JNJ240719C001500002024-03-28 9:32AM EDT2024-07-1912.0510.4512.70+1.20+11.06%119523.23%
JNJ240920C001500002024-03-27 9:48AM EDT2024-09-2012.2012.0013.950.00-108521.77%
JNJ241018C001500002024-03-25 1:08PM EDT2024-10-1814.0412.9014.55+2.28+19.39%93121.61%
JNJ250117C001500002024-03-28 10:07AM EDT2025-01-1715.9714.1015.95+0.92+6.11%11,06020.63%
JNJ250620C001500002024-03-27 3:14PM EDT2025-06-2017.8817.5519.500.00-1467522.12%
JNJ260116C001500002024-03-19 10:07AM EDT2026-01-1620.1520.7022.450.00-212521.93%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240405P001500002024-03-28 2:57PM EDT2024-04-050.040.010.11-0.05-55.56%1831222.07%
JNJ240412P001500002024-03-28 3:37PM EDT2024-04-120.110.070.16-0.08-42.11%2037817.48%
JNJ240419P001500002024-03-28 3:59PM EDT2024-04-190.300.290.35-0.10-25.00%955,19217.58%
JNJ240426P001500002024-03-28 12:18PM EDT2024-04-260.440.320.55-0.17-27.87%1120017.55%
JNJ240503P001500002024-03-28 11:52AM EDT2024-05-030.590.370.66-0.08-11.94%12616.74%
JNJ240517P001500002024-03-28 3:54PM EDT2024-05-170.790.760.82-0.21-21.00%4399615.33%
JNJ240621P001500002024-03-28 3:25PM EDT2024-06-211.571.581.67-0.13-7.65%745,95115.74%
JNJ240719P001500002024-03-28 1:07PM EDT2024-07-192.071.992.12-0.60-22.47%342,20615.29%
JNJ240920P001500002024-03-28 3:40PM EDT2024-09-203.103.004.05-0.20-6.06%7875517.44%
JNJ241018P001500002024-03-28 3:38PM EDT2024-10-183.503.404.60-0.35-9.09%1332817.52%
JNJ250117P001500002024-03-28 1:01PM EDT2025-01-174.844.705.85-0.36-6.92%52,62217.01%
JNJ250620P001500002024-03-28 2:48PM EDT2025-06-206.906.009.45-0.80-10.39%51,46619.33%
JNJ260116P001500002024-03-21 3:57PM EDT2026-01-1610.108.109.550.00-31,63516.08%