Singapore markets open in 2 hours 47 minutes
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,288.39 +0.34 (+0.01%) Dow
33,433.35 -74.15 (-0.22%) Nasdaq
13,307.77 +88.45 (+0.67%) Bitcoin USD
27,414.59 +214.23 (+0.79%) CMC Crypto 200
593.63 -9.91 (-1.64%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006C00155000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 1.40 | 1.37 | 1.40 | -0.50 | -26.32% | 651 | 335 | 18.29% |
| JNJ231013C00155000 | 2023-10-02 3:59PM EDT | 2023-10-13 | 2.15 | 2.12 | 2.17 | -0.46 | -17.62% | 105 | 509 | 18.67% |
| JNJ231020C00155000 | 2023-10-02 3:58PM EDT | 2023-10-20 | 3.15 | 3.10 | 3.20 | -0.50 | -13.70% | 166 | 4,914 | 22.13% |
| JNJ231027C00155000 | 2023-10-02 3:55PM EDT | 2023-10-27 | 3.55 | 3.60 | 4.30 | -0.55 | -13.41% | 32 | 10 | 25.59% |
| JNJ231103C00155000 | 2023-10-02 10:46AM EDT | 2023-11-03 | 3.55 | 3.95 | 4.40 | -1.80 | -33.64% | 58 | 1 | 23.25% |
| JNJ231110C00155000 | 2023-10-02 3:36PM EDT | 2023-11-10 | 4.15 | 4.00 | 5.90 | -1.00 | -19.42% | 92 | 0 | 28.44% |
| JNJ231117C00155000 | 2023-10-02 3:56PM EDT | 2023-11-17 | 4.71 | 4.70 | 4.85 | -0.32 | -6.36% | 32 | 321 | 21.51% |
| JNJ231215C00155000 | 2023-10-02 3:20PM EDT | 2023-12-15 | 5.30 | 5.35 | 5.55 | -0.55 | -9.40% | 213 | 421 | 19.52% |
| JNJ240119C00155000 | 2023-10-02 3:42PM EDT | 2024-01-19 | 6.55 | 6.65 | 6.80 | -0.42 | -6.03% | 84 | 3,505 | 19.80% |
| JNJ240315C00155000 | 2023-10-02 10:58AM EDT | 2024-03-15 | 7.91 | 8.30 | 8.65 | -0.99 | -11.12% | 2 | 93 | 20.56% |
| JNJ240419C00155000 | 2023-10-02 12:30PM EDT | 2024-04-19 | 8.86 | 9.60 | 9.95 | -1.14 | -11.40% | 3 | 16 | 21.52% |
| JNJ240621C00155000 | 2023-10-02 10:45AM EDT | 2024-06-21 | 10.69 | 10.85 | 11.50 | -1.66 | -13.44% | 17 | 408 | 21.74% |
| JNJ250117C00155000 | 2023-10-02 1:59PM EDT | 2025-01-17 | 14.95 | 15.40 | 16.75 | -1.55 | -9.39% | 78 | 0 | 23.71% |
| JNJ250620C00155000 | 2023-10-02 10:42AM EDT | 2025-06-20 | 18.35 | 17.50 | 18.80 | -0.45 | -2.39% | 2 | 351 | 23.15% |
| JNJ260116C00155000 | 2023-09-27 1:46PM EDT | 2026-01-16 | 21.37 | 19.40 | 20.75 | 0.00 | - | 4 | 5 | 22.14% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006P00155000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 1.09 | 1.09 | 1.14 | -0.04 | -3.54% | 676 | 509 | 16.75% |
| JNJ231013P00155000 | 2023-10-02 3:59PM EDT | 2023-10-13 | 1.70 | 1.67 | 1.75 | +0.02 | +1.19% | 215 | 0 | 16.26% |
| JNJ231020P00155000 | 2023-10-02 3:59PM EDT | 2023-10-20 | 2.57 | 2.49 | 2.61 | +0.25 | +10.78% | 477 | 6,876 | 19.02% |
| JNJ231027P00155000 | 2023-10-02 12:14PM EDT | 2023-10-27 | 3.45 | 2.15 | 3.15 | +1.02 | +41.98% | 18 | 603 | 19.53% |
| JNJ231103P00155000 | 2023-09-29 3:24PM EDT | 2023-11-03 | 3.50 | 1.89 | 3.20 | +0.52 | +17.45% | 16 | 28 | 17.60% |
| JNJ231110P00155000 | 2023-10-02 10:17AM EDT | 2023-11-10 | 3.60 | 3.15 | 3.50 | +0.45 | +14.29% | 2 | 1 | 17.46% |
| JNJ231117P00155000 | 2023-10-02 3:55PM EDT | 2023-11-17 | 3.75 | 3.55 | 3.65 | +0.31 | +9.01% | 302 | 0 | 16.79% |
| JNJ231215P00155000 | 2023-10-02 2:11PM EDT | 2023-12-15 | 5.05 | 4.60 | 4.75 | +0.50 | +10.99% | 86 | 0 | 17.21% |
| JNJ240119P00155000 | 2023-10-02 3:19PM EDT | 2024-01-19 | 5.60 | 5.30 | 5.45 | +0.45 | +8.74% | 120 | 6,742 | 16.28% |
| JNJ240315P00155000 | 2023-10-02 3:16PM EDT | 2024-03-15 | 6.84 | 6.50 | 7.05 | +0.34 | +5.23% | 19 | 559 | 17.10% |
| JNJ240419P00155000 | 2023-10-02 1:31PM EDT | 2024-04-19 | 7.83 | 6.90 | 7.45 | +0.82 | +11.70% | 1 | 140 | 16.41% |
| JNJ240621P00155000 | 2023-10-02 1:48PM EDT | 2024-06-21 | 8.73 | 8.15 | 8.45 | +1.03 | +13.38% | 20 | 1,136 | 16.23% |
| JNJ250117P00155000 | 2023-10-02 3:41PM EDT | 2025-01-17 | 11.15 | 9.70 | 11.05 | +0.99 | +9.74% | 3 | 948 | 15.82% |
| JNJ250620P00155000 | 2023-09-22 11:47AM EDT | 2025-06-20 | 12.30 | 10.40 | 14.15 | +2.67 | +27.73% | 2,726 | 298 | 17.59% |
| JNJ260116P00155000 | 2023-10-02 1:59PM EDT | 2026-01-16 | 14.00 | 11.90 | 14.40 | +0.65 | +4.87% | 312 | 123 | 15.50% |
© 2023 Yahoo. All rights reserved.
