Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
164.61-0.93 (-0.56%)
At close: 04:00PM EST
164.47 -0.14 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230217C001500002023-02-02 2:37PM EST2023-02-1715.4614.5015.150.00-203937.04%
JNJ230303C001500002023-01-30 3:28PM EST2023-03-0312.7014.5515.300.00-4728.05%
JNJ230317C001500002023-02-01 2:38PM EST2023-03-1715.2014.7015.300.00-11922.89%
JNJ230421C001500002023-02-02 2:21PM EST2023-04-2116.4015.9516.350.00-65123.05%
JNJ230616C001500002023-02-01 11:27AM EST2023-06-1617.2517.3017.900.00-416123.03%
JNJ230721C001500002023-02-03 10:23AM EST2023-07-2117.9917.8518.60+0.26+1.47%11222.51%
JNJ240119C001500002023-02-03 3:55PM EST2024-01-1921.9521.6522.15-0.97-4.23%949322.20%
JNJ240621C001500002023-01-31 11:24AM EST2024-06-2122.3023.8024.900.00-315622.55%
JNJ250117C001500002023-02-01 2:10PM EST2025-01-1727.2026.2527.950.00-108622.64%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230210P001500002023-02-03 2:49PM EST2023-02-100.040.010.06-0.04-50.00%129233.40%
JNJ230217P001500002023-02-03 12:42PM EST2023-02-170.120.090.15-0.03-20.00%542727.64%
JNJ230224P001500002023-02-03 3:50PM EST2023-02-240.200.150.26-0.07-25.93%14914025.29%
JNJ230303P001500002023-02-03 3:24PM EST2023-03-030.360.260.39+0.03+9.09%812524.07%
JNJ230310P001500002023-02-03 2:57PM EST2023-03-100.430.320.51-0.11-20.37%14423.07%
JNJ230317P001500002023-02-03 3:07PM EST2023-03-170.570.510.56+0.07+14.00%161,86121.61%
JNJ230421P001500002023-02-03 3:43PM EST2023-04-211.231.161.29+0.04+3.36%61416,20020.66%
JNJ230616P001500002023-02-03 3:59PM EST2023-06-162.292.182.37+0.14+6.51%232,62819.89%
JNJ230721P001500002023-02-03 3:50PM EST2023-07-212.672.572.73+0.12+4.71%3748118.82%
JNJ240119P001500002023-02-03 3:57PM EST2024-01-195.054.905.15+0.15+3.06%1091,49317.84%
JNJ240621P001500002023-02-03 11:01AM EST2024-06-216.526.357.00-0.38-5.51%680517.71%
JNJ250117P001500002023-02-03 2:51PM EST2025-01-178.207.808.60+0.20+2.50%1025316.89%