UK markets open in 2 hours 22 minutes
NIKKEI 225
33,199.52 -231.99 (-0.69%) HANG SENG
16,731.75 -98.55 (-0.59%) CRUDE OIL
73.62 -0.45 (-0.61%) GOLD FUTURES
2,107.80 +18.10 (+0.87%) DOW
36,245.50 +294.60 (+0.82%) Bitcoin GBP
32,549.81 +1,444.58 (+4.64%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231208C00120000 | 2023-11-27 2:04PM EST | 120.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ231208C00125000 | 2023-11-27 11:56AM EST | 125.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ231208C00130000 | 2023-12-01 1:18PM EST | 130.00 | 26.62 | 0.00 | 0.00 | +4.62 | +21.00% | 3 | 0 | 0.00% |
| JNJ231208C00131000 | 2023-11-30 9:52AM EST | 131.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ231208C00133000 | 2023-11-30 10:51AM EST | 133.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ231208C00134000 | 2023-11-30 10:41AM EST | 134.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ231208C00140000 | 2023-11-30 10:52AM EST | 140.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ231208C00145000 | 2023-12-01 1:17PM EST | 145.00 | 11.80 | 0.00 | 0.00 | +1.95 | +19.80% | 1 | 0 | 0.00% |
| JNJ231208C00147000 | 2023-12-01 10:04AM EST | 147.00 | 9.30 | 0.00 | 0.00 | +3.80 | +69.09% | 2 | 0 | 0.00% |
| JNJ231208C00148000 | 2023-11-30 3:33PM EST | 148.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ231208C00149000 | 2023-11-30 1:13PM EST | 149.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ231208C00150000 | 2023-12-01 3:50PM EST | 150.00 | 8.18 | 0.00 | 0.00 | +3.15 | +62.62% | 41 | 0 | 0.00% |
| JNJ231208C00152500 | 2023-12-01 3:59PM EST | 152.50 | 6.11 | 0.00 | 0.00 | +3.03 | +98.38% | 152 | 0 | 0.00% |
| JNJ231208C00155000 | 2023-12-01 3:58PM EST | 155.00 | 3.83 | 0.00 | 0.00 | +2.36 | +160.54% | 998 | 0 | 0.00% |
| JNJ231208C00157500 | 2023-12-01 3:59PM EST | 157.50 | 2.00 | 0.00 | 0.00 | +1.42 | +244.83% | 980 | 0 | 0.00% |
| JNJ231208C00160000 | 2023-12-01 3:59PM EST | 160.00 | 0.80 | 0.00 | 0.00 | +0.63 | +370.59% | 1,014 | 0 | 3.13% |
| JNJ231208C00162500 | 2023-12-01 3:59PM EST | 162.50 | 0.24 | 0.00 | 0.00 | +0.17 | +242.86% | 213 | 0 | 6.25% |
| JNJ231208C00165000 | 2023-12-01 3:59PM EST | 165.00 | 0.09 | 0.00 | 0.00 | +0.08 | +800.00% | 69 | 0 | 6.25% |
| JNJ231208C00170000 | 2023-12-01 9:30AM EST | 170.00 | 0.52 | 0.00 | 0.00 | +0.51 | +5,100.00% | 1 | 0 | 12.50% |
| JNJ231208C00175000 | 2023-12-01 9:33AM EST | 175.00 | 0.03 | 0.00 | 0.00 | +0.03 | - | 4 | 0 | 25.00% |
| JNJ231208C00180000 | 2023-12-01 9:30AM EST | 180.00 | 0.03 | 0.00 | 0.00 | +0.03 | - | 1 | 0 | 25.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231208P00080000 | 2023-12-01 10:36AM EST | 80.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 50.00% |
| JNJ231208P00120000 | 2023-11-22 2:02PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ231208P00125000 | 2023-11-13 2:33PM EST | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ231208P00130000 | 2023-11-29 10:29AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JNJ231208P00131000 | 2023-11-28 12:49PM EST | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ231208P00132000 | 2023-11-28 12:47PM EST | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ231208P00133000 | 2023-11-30 11:27AM EST | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ231208P00134000 | 2023-11-30 11:30AM EST | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ231208P00135000 | 2023-12-01 3:37PM EST | 135.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 0 | 25.00% |
| JNJ231208P00136000 | 2023-11-30 11:26AM EST | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ231208P00139000 | 2023-12-01 10:40AM EST | 139.00 | 0.02 | 0.00 | 0.00 | +0.02 | - | 10 | 0 | 25.00% |
| JNJ231208P00140000 | 2023-12-01 10:53AM EST | 140.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 6 | 0 | 25.00% |
| JNJ231208P00141000 | 2023-12-01 2:56PM EST | 141.00 | 0.02 | 0.00 | 0.00 | +0.02 | - | 100 | 0 | 25.00% |
| JNJ231208P00142000 | 2023-12-01 2:47PM EST | 142.00 | 0.02 | 0.00 | 0.00 | -0.07 | -77.78% | 10 | 0 | 25.00% |
| JNJ231208P00143000 | 2023-12-01 3:29PM EST | 143.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 121 | 0 | 25.00% |
| JNJ231208P00144000 | 2023-12-01 2:45PM EST | 144.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 20 | 0 | 25.00% |
| JNJ231208P00145000 | 2023-12-01 3:43PM EST | 145.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 9 | 0 | 12.50% |
| JNJ231208P00146000 | 2023-11-30 12:40PM EST | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JNJ231208P00147000 | 2023-12-01 10:06AM EST | 147.00 | 0.20 | 0.00 | 0.00 | +0.09 | +81.82% | 20 | 0 | 12.50% |
| JNJ231208P00148000 | 2023-12-01 1:38PM EST | 148.00 | 0.06 | 0.00 | 0.00 | -0.08 | -57.14% | 29 | 0 | 12.50% |
| JNJ231208P00149000 | 2023-12-01 11:51AM EST | 149.00 | 0.10 | 0.00 | 0.00 | -0.08 | -44.44% | 8 | 0 | 12.50% |
| JNJ231208P00150000 | 2023-12-01 3:40PM EST | 150.00 | 0.08 | 0.00 | 0.00 | -0.15 | -65.22% | 49 | 0 | 12.50% |
| JNJ231208P00152500 | 2023-12-01 3:57PM EST | 152.50 | 0.14 | 0.00 | 0.00 | -0.44 | -75.86% | 1,460 | 0 | 6.25% |
| JNJ231208P00155000 | 2023-12-01 3:53PM EST | 155.00 | 0.38 | 0.00 | 0.00 | -1.15 | -75.16% | 160 | 0 | 6.25% |
| JNJ231208P00157500 | 2023-12-01 3:55PM EST | 157.50 | 1.03 | 0.00 | 0.00 | -2.27 | -68.79% | 111 | 0 | 1.56% |
| JNJ231208P00160000 | 2023-12-01 3:56PM EST | 160.00 | 2.36 | 0.00 | 0.00 | -4.28 | -64.46% | 37 | 0 | 0.00% |
| JNJ231208P00162500 | 2023-12-01 3:19PM EST | 162.50 | 4.89 | 0.00 | 0.00 | +4.89 | - | 2 | 0 | 0.00% |
| JNJ231208P00165000 | 2023-11-21 1:58PM EST | 165.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.