Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,821.61 +762.86 (+1.14%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802C00160000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 1.95 | 1.83 | 1.99 | +0.24 | +14.04% | 535 | 2,396 | 18.63% |
| JNJ240809C00160000 | 2024-07-26 3:08PM EDT | 2024-08-09 | 2.65 | 2.41 | 2.66 | +0.18 | +7.29% | 63 | 2,076 | 18.57% |
| JNJ240816C00160000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 3.24 | 3.00 | 3.15 | +0.28 | +9.46% | 494 | 15,303 | 18.37% |
| JNJ240823C00160000 | 2024-07-26 3:54PM EDT | 2024-08-23 | 3.61 | 3.50 | 3.75 | +0.11 | +3.14% | 58 | 2,040 | 19.31% |
| JNJ240830C00160000 | 2024-07-26 2:04PM EDT | 2024-08-30 | 4.17 | 3.65 | 4.35 | +0.54 | +14.88% | 875 | 677 | 20.31% |
| JNJ240906C00160000 | 2024-07-26 3:33PM EDT | 2024-09-06 | 4.00 | 3.75 | 4.20 | +0.30 | +8.11% | 524 | - | 17.85% |
| JNJ240920C00160000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 4.42 | 4.30 | 4.45 | +0.10 | +2.31% | 2,183 | 5,939 | 16.45% |
| JNJ241018C00160000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 5.85 | 5.65 | 5.80 | +0.40 | +7.34% | 165 | 3,922 | 17.84% |
| JNJ250117C00160000 | 2024-07-26 2:53PM EDT | 2025-01-17 | 8.66 | 8.30 | 8.50 | +0.56 | +6.91% | 131 | 6,343 | 18.46% |
| JNJ250321C00160000 | 2024-07-26 1:37PM EDT | 2025-03-21 | 10.25 | 9.15 | 10.60 | +0.87 | +9.28% | 129 | 422 | 19.91% |
| JNJ250620C00160000 | 2024-07-26 1:08PM EDT | 2025-06-20 | 12.10 | 10.30 | 14.20 | +1.20 | +11.01% | 92 | 1,552 | 22.89% |
| JNJ260116C00160000 | 2024-07-25 3:25PM EDT | 2026-01-16 | 15.64 | 14.80 | 17.40 | +0.79 | +5.32% | 1 | 299 | 22.03% |
| JNJ260618C00160000 | 2024-07-24 11:53AM EDT | 2026-06-18 | 14.12 | 16.65 | 18.65 | 0.00 | - | 1 | 1 | 20.87% |
| JNJ260717C00160000 | 2024-07-24 12:05PM EDT | 2026-07-17 | 15.00 | 17.15 | 18.75 | 0.00 | - | 5 | 3 | 20.56% |
| JNJ261218C00160000 | 2024-07-25 10:43AM EDT | 2026-12-18 | 18.15 | 19.10 | 20.55 | 0.00 | - | 1 | 32 | 20.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240802P00160000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 1.09 | 1.02 | 1.11 | -0.62 | -36.26% | 1,060 | 387 | 15.89% |
| JNJ240809P00160000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 1.50 | 1.48 | 1.80 | -0.70 | -31.82% | 14 | 41 | 16.80% |
| JNJ240816P00160000 | 2024-07-26 2:45PM EDT | 2024-08-16 | 1.81 | 1.90 | 2.00 | -0.84 | -31.70% | 595 | 560 | 15.04% |
| JNJ240823P00160000 | 2024-07-26 2:26PM EDT | 2024-08-23 | 2.07 | 1.70 | 2.75 | -0.72 | -25.81% | 8 | 12 | 17.27% |
| JNJ240830P00160000 | 2024-07-26 1:38PM EDT | 2024-08-30 | 2.88 | 2.98 | 3.20 | -3.42 | -54.29% | 10 | 1 | 17.73% |
| JNJ240920P00160000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 3.60 | 3.05 | 3.70 | -0.62 | -14.69% | 913 | 692 | 16.02% |
| JNJ241018P00160000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 4.35 | 4.25 | 4.50 | -0.75 | -14.71% | 123 | 442 | 15.70% |
| JNJ250117P00160000 | 2024-07-26 2:08PM EDT | 2025-01-17 | 5.90 | 6.10 | 6.35 | -0.70 | -10.61% | 162 | 2,538 | 15.06% |
| JNJ250321P00160000 | 2024-07-26 3:21PM EDT | 2025-03-21 | 7.13 | 7.20 | 7.50 | -0.58 | -7.52% | 513 | 115 | 15.15% |
| JNJ250620P00160000 | 2024-07-26 12:31PM EDT | 2025-06-20 | 8.42 | 7.65 | 10.20 | -0.38 | -4.32% | 10 | 645 | 17.35% |
| JNJ260116P00160000 | 2024-07-26 9:43AM EDT | 2026-01-16 | 11.10 | 10.90 | 12.50 | -0.23 | -2.03% | 3 | 344 | 16.54% |
| JNJ261218P00160000 | 2024-07-25 10:29AM EDT | 2026-12-18 | 15.03 | 13.90 | 15.35 | 0.00 | - | 1 | 8 | 15.88% |
© 2024 Yahoo. All rights reserved.