UK markets open in 3 hours 38 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,470.73 -107.57 (-0.58%) CRUDE OIL
78.76 +0.28 (+0.36%) GOLD FUTURES
2,331.30 +0.10 (+0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,693.36 -134.30 (-0.26%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 16.80 | 20.60 | 0.00 | - | - | 1 | 68.36% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 11.75 | 15.60 | 0.00 | - | - | 10 | 114.01% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 7.70 | 10.95 | 0.00 | - | 4 | 4 | 77.98% |
| JNJ240510C00140000 | 2024-04-25 3:18PM EDT | 140.00 | 7.75 | 6.65 | 10.05 | 0.00 | - | 1 | 55 | 75.10% |
| JNJ240510C00142000 | 2024-05-06 10:42AM EDT | 142.00 | 7.10 | 5.85 | 7.90 | +0.22 | +3.20% | 1 | 178 | 61.33% |
| JNJ240510C00143000 | 2024-05-03 3:55PM EDT | 143.00 | 6.50 | 4.50 | 6.90 | 0.00 | - | 2 | 39 | 55.98% |
| JNJ240510C00144000 | 2024-05-01 1:00PM EDT | 144.00 | 7.20 | 4.10 | 5.90 | 0.00 | - | 3 | 14 | 50.49% |
| JNJ240510C00145000 | 2024-05-06 12:21PM EDT | 145.00 | 3.70 | 2.40 | 3.95 | 0.00 | - | 17 | 959 | 25.15% |
| JNJ240510C00146000 | 2024-05-06 3:51PM EDT | 146.00 | 2.80 | 2.65 | 3.50 | -0.64 | -18.60% | 45 | 193 | 31.59% |
| JNJ240510C00147000 | 2024-05-06 1:07PM EDT | 147.00 | 1.89 | 2.00 | 2.20 | -0.76 | -28.68% | 37 | 158 | 20.31% |
| JNJ240510C00148000 | 2024-05-06 3:26PM EDT | 148.00 | 1.25 | 1.35 | 1.41 | -0.78 | -38.42% | 454 | 125 | 17.68% |
| JNJ240510C00149000 | 2024-05-06 3:59PM EDT | 149.00 | 0.80 | 0.80 | 0.86 | -0.57 | -41.61% | 416 | 638 | 16.99% |
| JNJ240510C00150000 | 2024-05-06 3:55PM EDT | 150.00 | 0.44 | 0.44 | 0.49 | -0.48 | -52.17% | 715 | 1,600 | 16.85% |
| JNJ240510C00152500 | 2024-05-06 3:59PM EDT | 152.50 | 0.09 | 0.09 | 0.11 | -0.18 | -66.67% | 430 | 1,155 | 18.07% |
| JNJ240510C00155000 | 2024-05-06 3:04PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 454 | 1,176 | 20.51% |
| JNJ240510C00157500 | 2024-05-06 3:14PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 108 | 23.44% |
| JNJ240510C00160000 | 2024-05-06 2:59PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 425 | 28.52% |
| JNJ240510C00162500 | 2024-05-01 2:21PM EDT | 162.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 33.59% |
| JNJ240510C00165000 | 2024-05-06 10:15AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 355 | 42.19% |
| JNJ240510C00167500 | 2024-05-01 10:05AM EDT | 167.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 10 | 51.56% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 120 | 136 | 66.41% |
| JNJ240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 53.13% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 44 | 96.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 96.88% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 16 | 109.38% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | - | 1 | 91.99% |
| JNJ240510P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 2 | 45 | 78.22% |
| JNJ240510P00135000 | 2024-05-01 12:26PM EDT | 135.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 59 | 71.39% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 72.07% |
| JNJ240510P00138000 | 2024-04-30 2:40PM EDT | 138.00 | 0.01 | 0.00 | 1.47 | -0.11 | -91.67% | 10 | 56 | 66.41% |
| JNJ240510P00139000 | 2024-05-03 2:24PM EDT | 139.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 111 | 59.03% |
| JNJ240510P00140000 | 2024-05-03 3:43PM EDT | 140.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 52 | 372 | 32.52% |
| JNJ240510P00141000 | 2024-05-03 11:59AM EDT | 141.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 57 | 28.52% |
| JNJ240510P00142000 | 2024-05-06 11:51AM EDT | 142.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 27 | 1,033 | 25.39% |
| JNJ240510P00143000 | 2024-05-06 3:06PM EDT | 143.00 | 0.07 | 0.02 | 0.08 | -0.03 | -30.00% | 6 | 333 | 22.75% |
| JNJ240510P00144000 | 2024-05-06 11:57AM EDT | 144.00 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 25 | 251 | 20.41% |
| JNJ240510P00145000 | 2024-05-06 3:51PM EDT | 145.00 | 0.12 | 0.09 | 0.14 | -0.01 | -7.69% | 67 | 644 | 18.46% |
| JNJ240510P00146000 | 2024-05-06 3:57PM EDT | 146.00 | 0.22 | 0.18 | 0.23 | 0.00 | - | 318 | 327 | 17.14% |
| JNJ240510P00147000 | 2024-05-06 3:40PM EDT | 147.00 | 0.41 | 0.34 | 0.40 | +0.05 | +13.89% | 115 | 701 | 16.16% |
| JNJ240510P00148000 | 2024-05-06 3:59PM EDT | 148.00 | 0.68 | 0.63 | 0.70 | +0.05 | +7.94% | 470 | 464 | 15.53% |
| JNJ240510P00149000 | 2024-05-06 2:14PM EDT | 149.00 | 1.15 | 1.07 | 1.16 | +0.20 | +21.05% | 252 | 655 | 15.04% |
| JNJ240510P00150000 | 2024-05-06 3:31PM EDT | 150.00 | 1.86 | 1.63 | 1.89 | +0.26 | +16.25% | 76 | 879 | 16.48% |
| JNJ240510P00152500 | 2024-05-06 11:29AM EDT | 152.50 | 4.10 | 2.98 | 4.75 | +0.25 | +6.49% | 8 | 88 | 36.13% |
| JNJ240510P00155000 | 2024-05-03 10:24AM EDT | 155.00 | 6.65 | 4.50 | 8.50 | 0.00 | - | 18 | 11 | 72.51% |
| JNJ240510P00160000 | 2024-05-03 11:52AM EDT | 160.00 | 11.38 | 9.60 | 13.50 | 0.00 | - | 1 | 5 | 96.04% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 51.17% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 19.50 | 23.35 | 0.00 | - | 1 | 0 | 132.32% |
© 2024 Yahoo. All rights reserved.