UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,312.60 +1.60 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,964.97 +1,243.55 (+2.72%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531C00110000 | 2024-04-24 11:05AM EDT | 110.00 | 38.00 | 37.90 | 41.70 | 0.00 | - | - | 1 | 89.01% |
| JNJ240531C00120000 | 2024-04-29 9:40AM EDT | 120.00 | 27.25 | 27.95 | 31.70 | 0.00 | - | 1 | 1 | 69.65% |
| JNJ240531C00125000 | 2024-04-16 3:06PM EDT | 125.00 | 20.85 | 23.00 | 26.50 | 0.00 | - | - | 10 | 58.01% |
| JNJ240531C00140000 | 2024-05-02 11:29AM EDT | 140.00 | 10.40 | 9.55 | 11.90 | -0.50 | -4.59% | 1 | 13 | 33.78% |
| JNJ240531C00145000 | 2024-05-02 11:59AM EDT | 145.00 | 4.65 | 5.60 | 6.60 | -2.78 | -37.42% | 9 | 323 | 21.46% |
| JNJ240531C00150000 | 2024-05-02 2:39PM EDT | 150.00 | 2.23 | 2.22 | 2.44 | -1.27 | -36.29% | 67 | 781 | 14.45% |
| JNJ240531C00155000 | 2024-05-02 3:39PM EDT | 155.00 | 0.55 | 0.33 | 0.75 | -0.82 | -59.85% | 1,453 | 1,791 | 14.43% |
| JNJ240531C00160000 | 2024-05-02 3:44PM EDT | 160.00 | 0.11 | 0.13 | 0.37 | -0.27 | -71.05% | 30 | 1,499 | 17.68% |
| JNJ240531C00165000 | 2024-05-01 10:08AM EDT | 165.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 17 | 120 | 18.60% |
| JNJ240531C00170000 | 2024-05-01 3:30PM EDT | 170.00 | 0.06 | 0.00 | 0.42 | 0.00 | - | 498 | 497 | 29.69% |
| JNJ240531C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 50 | 30.52% |
| JNJ240531C00200000 | 2024-05-02 2:21PM EDT | 200.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 2 | 1 | 47.75% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240531P00120000 | 2024-04-18 10:21AM EDT | 120.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 2 | 47.51% |
| JNJ240531P00125000 | 2024-04-29 10:21AM EDT | 125.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 6 | 40.92% |
| JNJ240531P00130000 | 2024-05-01 11:22AM EDT | 130.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 66 | 35.35% |
| JNJ240531P00135000 | 2024-05-01 2:33PM EDT | 135.00 | 0.15 | 0.05 | 0.20 | +0.02 | +15.38% | 1 | 92 | 22.46% |
| JNJ240531P00140000 | 2024-05-02 3:36PM EDT | 140.00 | 0.37 | 0.29 | 0.53 | +0.15 | +68.18% | 49 | 169 | 20.70% |
| JNJ240531P00145000 | 2024-05-02 3:12PM EDT | 145.00 | 1.20 | 0.85 | 1.85 | +0.42 | +53.85% | 54 | 1,084 | 22.63% |
| JNJ240531P00150000 | 2024-05-02 2:22PM EDT | 150.00 | 2.90 | 2.66 | 3.05 | +0.90 | +45.00% | 21 | 445 | 17.55% |
| JNJ240531P00155000 | 2024-05-01 3:31PM EDT | 155.00 | 5.08 | 5.50 | 6.70 | 0.00 | - | 10 | 75 | 20.68% |
| JNJ240531P00160000 | 2024-05-02 9:42AM EDT | 160.00 | 10.80 | 9.50 | 12.50 | +1.00 | +10.20% | 1 | 13 | 35.01% |
© 2024 Yahoo. All rights reserved.