Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,340.10 -209.28 (-0.89%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230210C00120000 | 2023-01-20 12:27PM EST | 120.00 | 48.33 | 44.20 | 45.05 | 0.00 | - | 1 | 1 | 82.81% |
| JNJ230210C00145000 | 2023-01-31 12:25PM EST | 145.00 | 17.50 | 19.30 | 20.00 | 0.00 | - | 1 | 16 | 61.33% |
| JNJ230210C00157500 | 2023-02-02 12:51PM EST | 157.50 | 6.90 | 6.95 | 7.60 | 0.00 | - | 2 | 5 | 29.93% |
| JNJ230210C00160000 | 2023-02-03 3:47PM EST | 160.00 | 4.98 | 4.75 | 5.15 | -0.17 | -3.30% | 15 | 132 | 23.22% |
| JNJ230210C00165000 | 2023-02-03 3:59PM EST | 165.00 | 1.14 | 1.17 | 1.22 | -1.04 | -47.71% | 783 | 1,028 | 15.45% |
| JNJ230210C00167500 | 2023-02-03 3:49PM EST | 167.50 | 0.44 | 0.32 | 0.40 | -0.46 | -51.11% | 777 | 677 | 15.19% |
| JNJ230210C00170000 | 2023-02-03 3:59PM EST | 170.00 | 0.10 | 0.10 | 0.11 | -0.21 | -67.74% | 4,840 | 9,969 | 15.67% |
| JNJ230210C00172500 | 2023-02-03 3:54PM EST | 172.50 | 0.04 | 0.01 | 0.05 | -0.07 | -63.64% | 177 | 689 | 18.07% |
| JNJ230210C00175000 | 2023-02-03 2:48PM EST | 175.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 54 | 1,067 | 22.56% |
| JNJ230210C00177500 | 2023-02-02 3:51PM EST | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 73 | 23.44% |
| JNJ230210C00180000 | 2023-02-03 9:31AM EST | 180.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 488 | 30.08% |
| JNJ230210C00182500 | 2023-02-02 10:32AM EST | 182.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 43.26% |
| JNJ230210C00185000 | 2023-02-02 9:54AM EST | 185.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 764 | 37.70% |
| JNJ230210C00187500 | 2023-01-25 12:37PM EST | 187.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 45 | 41.41% |
| JNJ230210C00190000 | 2023-02-01 2:20PM EST | 190.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 855 | 44.92% |
| JNJ230210C00192500 | 2023-01-23 3:17PM EST | 192.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 0 | 54.20% |
| JNJ230210C00195000 | 2023-01-27 9:50AM EST | 195.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 31 | 63.97% |
| JNJ230210C00200000 | 2023-02-03 9:54AM EST | 200.00 | 0.34 | 0.00 | 0.07 | +0.27 | +385.71% | 5 | 2 | 57.81% |
| JNJ230210C00205000 | 2023-01-17 1:59PM EST | 205.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 961 | 870 | 62.89% |
| JNJ230210C00215000 | 2023-01-20 1:57PM EST | 215.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 93.16% |
| JNJ230210C00230000 | 2023-01-11 9:30AM EST | 230.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | - | 1 | 111.33% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230210P00125000 | 2023-01-20 1:52PM EST | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 77.34% |
| JNJ230210P00130000 | 2023-02-03 1:24PM EST | 130.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 137 | 65.63% |
| JNJ230210P00135000 | 2023-02-01 2:20PM EST | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 41 | 183 | 56.25% |
| JNJ230210P00140000 | 2023-02-03 3:24PM EST | 140.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 23 | 37 | 50.98% |
| JNJ230210P00145000 | 2023-02-03 1:22PM EST | 145.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 5 | 21 | 43.56% |
| JNJ230210P00150000 | 2023-02-03 2:49PM EST | 150.00 | 0.04 | 0.01 | 0.06 | -0.04 | -50.00% | 12 | 92 | 33.40% |
| JNJ230210P00152500 | 2023-02-03 2:00PM EST | 152.50 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 15 | 6,133 | 30.27% |
| JNJ230210P00155000 | 2023-02-03 3:31PM EST | 155.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 214 | 241 | 24.32% |
| JNJ230210P00157500 | 2023-02-03 3:47PM EST | 157.50 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 86 | 2,683 | 21.29% |
| JNJ230210P00160000 | 2023-02-03 3:59PM EST | 160.00 | 0.28 | 0.24 | 0.29 | -0.03 | -9.68% | 173 | 3,774 | 18.70% |
| JNJ230210P00162500 | 2023-02-03 3:58PM EST | 162.50 | 0.67 | 0.62 | 0.66 | +0.02 | +3.08% | 183 | 4,480 | 16.41% |
| JNJ230210P00165000 | 2023-02-03 3:59PM EST | 165.00 | 1.54 | 1.51 | 1.53 | +0.26 | +20.31% | 923 | 2,497 | 14.56% |
| JNJ230210P00167500 | 2023-02-03 3:26PM EST | 167.50 | 2.96 | 3.05 | 3.35 | +0.43 | +17.00% | 59 | 410 | 16.09% |
| JNJ230210P00170000 | 2023-02-03 3:40PM EST | 170.00 | 5.33 | 5.30 | 5.85 | +0.73 | +15.87% | 31 | 384 | 23.46% |
| JNJ230210P00172500 | 2023-02-03 2:14PM EST | 172.50 | 8.22 | 7.75 | 8.30 | -2.60 | -24.03% | 15 | 32 | 29.05% |
| JNJ230210P00175000 | 2023-02-03 10:00AM EST | 175.00 | 11.05 | 10.20 | 10.85 | +0.21 | +1.94% | 1 | 114 | 36.28% |
| JNJ230210P00177500 | 2023-02-01 1:17PM EST | 177.50 | 13.49 | 12.75 | 13.35 | 0.00 | - | 1 | 22 | 42.09% |
| JNJ230210P00180000 | 2023-01-20 3:27PM EST | 180.00 | 11.45 | 15.20 | 15.85 | 0.00 | - | 1 | 0 | 47.66% |
| JNJ230210P00185000 | 2023-02-02 3:54PM EST | 185.00 | 19.30 | 20.20 | 20.85 | 0.00 | - | 4 | 4 | 58.15% |
© 2023 Yahoo. All rights reserved.
