Singapore markets open in 4 hours 31 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.38-2.59 (-1.76%)
At close: 04:00PM EDT
144.52 +0.14 (+0.10%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240531C001600002024-05-28 1:02PM EDT2024-05-310.020.000.02-0.02-50.00%631,55241.41%
JNJ240607C001600002024-05-28 2:28PM EDT2024-06-070.040.010.090.00-61,29631.06%
JNJ240614C001600002024-05-28 10:11AM EDT2024-06-140.050.010.13-0.03-37.50%487725.93%
JNJ240621C001600002024-05-28 3:59PM EDT2024-06-210.060.050.07-0.03-33.33%32421,92019.83%
JNJ240628C001600002024-05-28 3:59PM EDT2024-06-280.090.060.25-0.03-25.00%10091222.12%
JNJ240705C001600002024-05-28 9:35AM EDT2024-07-050.260.100.26+0.02+8.33%21020.22%
JNJ240719C001600002024-05-28 3:59PM EDT2024-07-190.210.200.43-0.11-34.38%1,0318,64619.50%
JNJ240816C001600002024-05-28 3:37PM EDT2024-08-160.550.410.57-0.27-32.93%372,14116.97%
JNJ240920C001600002024-05-28 3:44PM EDT2024-09-200.840.670.90-0.40-32.26%1222,09216.16%
JNJ241018C001600002024-05-28 1:55PM EDT2024-10-181.301.051.48-0.64-32.99%3493717.12%
JNJ250117C001600002024-05-28 3:38PM EDT2025-01-172.692.552.94-0.81-23.14%1045,15017.64%
JNJ250321C001600002024-05-28 11:40AM EDT2025-03-214.102.965.30-1.20-22.64%615120.92%
JNJ250620C001600002024-05-28 1:30PM EDT2025-06-205.505.005.95-0.81-12.84%151,43019.51%
JNJ260116C001600002024-05-28 3:51PM EDT2026-01-168.758.509.85-1.25-12.50%629321.28%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240531P001600002024-05-22 10:24AM EDT2024-05-317.3013.7017.700.00-221150.59%
JNJ240607P001600002024-05-22 1:39PM EDT2024-06-076.3313.5017.650.00-3369.78%
JNJ240614P001600002024-05-17 3:31PM EDT2024-06-146.9913.4017.650.00-1054.57%
JNJ240621P001600002024-05-28 3:41PM EDT2024-06-2115.7013.4017.65+2.83+21.99%1,3001,46246.29%
JNJ240628P001600002024-05-22 12:44PM EDT2024-06-286.3013.4017.650.00--040.92%
JNJ240719P001600002024-05-28 3:48PM EDT2024-07-1915.7213.5017.65+2.71+20.83%1,12998831.80%
JNJ240816P001600002024-05-24 3:25PM EDT2024-08-1613.0313.4016.950.00-21422.00%
JNJ240920P001600002024-05-28 1:40PM EDT2024-09-2015.6013.4017.60+3.75+31.65%2245521.30%
JNJ241018P001600002024-05-01 9:53AM EDT2024-10-1813.0813.4517.750.00-45519.68%
JNJ250117P001600002024-05-24 10:38AM EDT2025-01-1712.9014.3516.900.00-162,41212.76%
JNJ250321P001600002024-05-28 1:10PM EDT2025-03-2116.2516.3017.15-1.43-8.09%100812.07%
JNJ250620P001600002024-05-22 11:28AM EDT2025-06-2012.2015.5518.500.00-160213.62%
JNJ260116P001600002024-05-22 1:26PM EDT2026-01-1613.8517.8519.800.00-2035413.08%