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:155.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230217C001550002023-02-03 11:39AM EST2023-02-179.959.6510.25+0.40+4.19%87529.59%
JNJ230224C001550002023-02-03 11:59AM EST2023-02-249.869.7010.30+2.36+31.47%31124.44%
JNJ230317C001550002023-02-03 9:42AM EST2023-03-1710.8510.2010.45+0.85+8.50%23818.24%
JNJ230421C001550002023-02-02 1:09PM EST2023-04-2111.4011.7011.950.00-10215720.46%
JNJ230616C001550002023-02-02 2:58PM EST2023-06-1614.0513.3013.550.00-740420.42%
JNJ230721C001550002023-02-03 10:47AM EST2023-07-2114.1014.1014.45-0.05-0.35%11220.48%
JNJ240119C001550002023-02-03 3:49PM EST2024-01-1918.6018.1518.60-0.35-1.85%72,22921.27%
JNJ240621C001550002023-01-31 2:50PM EST2024-06-2119.8020.2521.500.00-54521.76%
JNJ250117C001550002023-01-31 11:27AM EST2025-01-1722.2022.9524.250.00-34521.46%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230210P001550002023-02-03 3:31PM EST2023-02-100.070.040.08-0.03-30.00%21424126.27%
JNJ230217P001550002023-02-03 3:45PM EST2023-02-170.260.240.31-0.02-7.14%1011,79124.00%
JNJ230224P001550002023-02-03 11:01AM EST2023-02-240.530.400.49+0.09+20.45%2228521.97%
JNJ230303P001550002023-02-03 3:47PM EST2023-03-030.650.590.74+0.05+8.33%2116721.53%
JNJ230310P001550002023-02-03 2:57PM EST2023-03-100.850.730.90+0.10+13.33%107620.53%
JNJ230317P001550002023-02-03 3:48PM EST2023-03-170.980.961.02+0.07+7.69%1712,21819.58%
JNJ230421P001550002023-02-03 3:48PM EST2023-04-211.941.902.03+0.23+13.45%572,11619.14%
JNJ230616P001550002023-02-03 2:39PM EST2023-06-163.303.203.35+0.30+10.00%453,27018.67%
JNJ230721P001550002023-02-03 3:46PM EST2023-07-213.753.653.80+0.10+2.74%6359117.80%
JNJ240119P001550002023-02-03 3:52PM EST2024-01-196.356.206.60+0.15+2.42%884,52517.24%
JNJ240621P001550002023-02-03 11:35AM EST2024-06-217.907.608.30-0.70-8.14%66716.78%
JNJ250117P001550002023-02-03 10:00AM EST2025-01-179.869.059.90-0.24-2.38%330315.98%