Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,617.25 +88.41 (+0.32%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230331C00130000 | 2023-03-09 11:49AM EDT | 130.00 | 22.50 | 22.50 | 23.05 | 0.00 | - | - | 11 | 65.43% |
| JNJ230331C00140000 | 2023-03-24 9:33AM EDT | 140.00 | 11.50 | 12.55 | 13.05 | +0.42 | +3.79% | 2 | 44 | 50.54% |
| JNJ230331C00144000 | 2023-03-13 10:30AM EDT | 144.00 | 11.35 | 8.65 | 9.15 | 0.00 | - | - | 13 | 40.38% |
| JNJ230331C00145000 | 2023-03-24 10:01AM EDT | 145.00 | 6.85 | 7.75 | 8.10 | +0.20 | +3.01% | 1 | 14 | 35.79% |
| JNJ230331C00146000 | 2023-03-23 10:46AM EDT | 146.00 | 5.05 | 6.75 | 7.10 | 0.00 | - | 25 | 24 | 32.42% |
| JNJ230331C00147000 | 2023-03-24 3:52PM EDT | 147.00 | 5.85 | 5.90 | 6.20 | +1.25 | +27.17% | 14 | 122 | 31.06% |
| JNJ230331C00148000 | 2023-03-23 3:00PM EDT | 148.00 | 3.80 | 5.00 | 5.20 | 0.00 | - | 31 | 29 | 27.39% |
| JNJ230331C00149000 | 2023-03-24 12:47PM EDT | 149.00 | 3.95 | 4.10 | 4.35 | +0.90 | +29.51% | 71 | 191 | 26.22% |
| JNJ230331C00150000 | 2023-03-24 3:58PM EDT | 150.00 | 3.40 | 3.30 | 3.50 | +0.90 | +36.00% | 291 | 708 | 24.37% |
| JNJ230331C00152500 | 2023-03-24 3:59PM EDT | 152.50 | 1.60 | 1.59 | 1.69 | +0.49 | +44.14% | 700 | 1,005 | 20.68% |
| JNJ230331C00155000 | 2023-03-24 3:59PM EDT | 155.00 | 0.54 | 0.51 | 0.55 | +0.16 | +42.11% | 1,505 | 1,870 | 18.14% |
| JNJ230331C00157500 | 2023-03-24 3:58PM EDT | 157.50 | 0.13 | 0.10 | 0.14 | +0.04 | +44.44% | 415 | 1,085 | 17.87% |
| JNJ230331C00160000 | 2023-03-24 3:54PM EDT | 160.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 90 | 1,197 | 19.14% |
| JNJ230331C00162500 | 2023-03-24 3:45PM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 4 | 1,371 | 21.88% |
| JNJ230331C00165000 | 2023-03-23 1:44PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,335 | 24.22% |
| JNJ230331C00170000 | 2023-03-23 12:00PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 280 | 39.65% |
| JNJ230331C00175000 | 2023-03-24 9:36AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 773 | 39.84% |
| JNJ230331C00177500 | 2023-03-24 3:29PM EDT | 177.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 96 | 51.17% |
| JNJ230331C00180000 | 2023-03-15 10:42AM EDT | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 170 | 69 | 50.78% |
| JNJ230331C00185000 | 2023-03-09 11:12AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 631 | 59.77% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230331P00095000 | 2023-03-10 3:54PM EDT | 95.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | - | 1 | 221.00% |
| JNJ230331P00100000 | 2023-03-21 1:28PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 134.77% |
| JNJ230331P00110000 | 2023-03-21 9:47AM EDT | 110.00 | 0.01 | 0.01 | 0.31 | 0.00 | - | 4 | 8 | 125.39% |
| JNJ230331P00125000 | 2023-03-09 4:42PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 14 | 61.72% |
| JNJ230331P00130000 | 2023-03-24 10:40AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 93 | 46.88% |
| JNJ230331P00135000 | 2023-03-22 12:30PM EDT | 135.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 55 | 49.41% |
| JNJ230331P00140000 | 2023-03-24 3:27PM EDT | 140.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 12 | 1,724 | 35.16% |
| JNJ230331P00141000 | 2023-03-24 11:43AM EDT | 141.00 | 0.11 | 0.04 | 0.08 | -0.01 | -8.33% | 1 | 38 | 33.59% |
| JNJ230331P00142000 | 2023-03-24 11:37AM EDT | 142.00 | 0.15 | 0.06 | 0.11 | -0.07 | -31.82% | 3 | 50 | 32.91% |
| JNJ230331P00143000 | 2023-03-24 2:06PM EDT | 143.00 | 0.13 | 0.08 | 0.12 | -0.08 | -38.10% | 101 | 200 | 30.86% |
| JNJ230331P00144000 | 2023-03-24 2:32PM EDT | 144.00 | 0.14 | 0.10 | 0.15 | -0.10 | -41.67% | 24 | 34 | 29.54% |
| JNJ230331P00145000 | 2023-03-24 3:56PM EDT | 145.00 | 0.16 | 0.13 | 0.18 | -0.17 | -51.52% | 164 | 1,200 | 27.93% |
| JNJ230331P00146000 | 2023-03-24 3:50PM EDT | 146.00 | 0.22 | 0.17 | 0.23 | -0.23 | -51.11% | 117 | 67 | 26.66% |
| JNJ230331P00147000 | 2023-03-24 3:25PM EDT | 147.00 | 0.28 | 0.23 | 0.29 | -0.27 | -49.09% | 35 | 2,717 | 25.20% |
| JNJ230331P00148000 | 2023-03-24 3:59PM EDT | 148.00 | 0.34 | 0.32 | 0.38 | -0.46 | -57.50% | 93 | 706 | 23.98% |
| JNJ230331P00149000 | 2023-03-24 3:58PM EDT | 149.00 | 0.47 | 0.43 | 0.52 | -0.38 | -44.71% | 6,794 | 6,678 | 23.10% |
| JNJ230331P00150000 | 2023-03-24 3:59PM EDT | 150.00 | 0.63 | 0.59 | 0.65 | -0.50 | -44.25% | 717 | 1,123 | 21.29% |
| JNJ230331P00152500 | 2023-03-24 3:59PM EDT | 152.50 | 1.35 | 1.30 | 1.42 | -1.07 | -44.21% | 278 | 538 | 19.14% |
| JNJ230331P00155000 | 2023-03-24 3:31PM EDT | 155.00 | 2.74 | 2.63 | 2.89 | -1.30 | -32.18% | 89 | 1,318 | 17.99% |
| JNJ230331P00157500 | 2023-03-24 3:44PM EDT | 157.50 | 5.00 | 4.80 | 5.15 | -1.65 | -24.81% | 13 | 268 | 22.12% |
| JNJ230331P00160000 | 2023-03-24 10:27AM EDT | 160.00 | 8.68 | 7.15 | 7.60 | +0.18 | +2.12% | 7 | 37 | 28.03% |
| JNJ230331P00162500 | 2023-03-22 10:55AM EDT | 162.50 | 11.22 | 9.65 | 10.15 | +2.14 | +23.57% | 1 | 0 | 36.18% |
| JNJ230331P00165000 | 2023-03-23 2:58PM EDT | 165.00 | 14.45 | 12.15 | 12.75 | 0.00 | - | 21 | 19 | 45.75% |
| JNJ230331P00167500 | 2023-03-16 12:50PM EDT | 167.50 | 13.50 | 14.65 | 15.15 | 0.00 | - | - | 1 | 48.63% |
| JNJ230331P00170000 | 2023-03-24 2:41PM EDT | 170.00 | 17.40 | 17.15 | 17.70 | -1.48 | -7.84% | 2 | 1 | 56.40% |
| JNJ230331P00175000 | 2023-03-16 1:15PM EDT | 175.00 | 20.95 | 22.15 | 23.05 | 0.00 | - | 4 | 4 | 63.18% |
| JNJ230331P00177500 | 2023-03-17 2:15PM EDT | 177.50 | 24.52 | 24.65 | 25.20 | 0.00 | - | 10 | 4 | 55.86% |
| JNJ230331P00180000 | 2023-02-17 11:43AM EDT | 180.00 | 21.90 | 25.30 | 29.05 | 0.00 | - | 1 | 0 | 116.85% |
| JNJ230331P00235000 | 2023-02-17 1:35PM EDT | 235.00 | 75.45 | 80.20 | 84.00 | 0.00 | - | 2 | 0 | 226.42% |
© 2023 Yahoo. All rights reserved.
