Singapore markets close in 5 hours 40 minutes
Straits Times Index
3,077.90 +11.96 (+0.39%) Nikkei
33,450.32 +41.93 (+0.13%) Hang Seng
17,068.83 -285.31 (-1.64%) FTSE 100
7,455.24 -5.46 (-0.07%) Bitcoin USD
38,002.39 +854.70 (+2.30%) CMC Crypto 200
785.56 +20.87 (+2.73%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231201C00160000 | 2023-11-28 3:46PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,111 | 25.00% |
| JNJ231208C00160000 | 2023-11-28 3:46PM EST | 2023-12-08 | 0.08 | 0.03 | 0.08 | +0.02 | +33.33% | 24 | 668 | 18.65% |
| JNJ231215C00160000 | 2023-11-28 3:49PM EST | 2023-12-15 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 49 | 4,192 | 16.50% |
| JNJ231222C00160000 | 2023-11-28 3:44PM EST | 2023-12-22 | 0.24 | 0.24 | 0.28 | -0.01 | -4.00% | 313 | 917 | 15.92% |
| JNJ231229C00160000 | 2023-11-28 1:24PM EST | 2023-12-29 | 0.37 | 0.34 | 0.40 | 0.00 | - | 325 | 815 | 15.45% |
| JNJ240105C00160000 | 2023-11-28 3:43PM EST | 2024-01-05 | 0.50 | 0.46 | 0.56 | +0.04 | +8.70% | 711 | 86 | 15.48% |
| JNJ240119C00160000 | 2023-11-28 3:43PM EST | 2024-01-19 | 0.91 | 0.88 | 0.93 | 0.00 | - | 644 | 13,010 | 15.80% |
| JNJ240216C00160000 | 2023-11-28 3:50PM EST | 2024-02-16 | 2.12 | 1.75 | 2.33 | +0.19 | +9.84% | 10,029 | 896 | 19.04% |
| JNJ240315C00160000 | 2023-11-28 3:08PM EST | 2024-03-15 | 2.53 | 2.57 | 2.71 | -0.05 | -1.94% | 31 | 7,010 | 17.71% |
| JNJ240419C00160000 | 2023-11-28 2:29PM EST | 2024-04-19 | 3.90 | 3.75 | 4.15 | +0.15 | +4.00% | 181 | 761 | 19.58% |
| JNJ240621C00160000 | 2023-11-28 2:24PM EST | 2024-06-21 | 5.20 | 5.25 | 5.40 | +0.05 | +0.97% | 91 | 4,513 | 19.22% |
| JNJ240719C00160000 | 2023-11-28 10:06AM EST | 2024-07-19 | 5.90 | 5.95 | 6.15 | -0.15 | -2.48% | 4 | 8 | 19.65% |
| JNJ250117C00160000 | 2023-11-28 3:32PM EST | 2025-01-17 | 9.82 | 9.80 | 10.00 | +0.20 | +2.08% | 12 | 957 | 20.80% |
| JNJ250620C00160000 | 2023-11-22 1:52PM EST | 2025-06-20 | 11.94 | 11.35 | 14.90 | 0.00 | - | 42 | 676 | 24.27% |
| JNJ260116C00160000 | 2023-11-28 9:30AM EST | 2026-01-16 | 14.60 | 14.50 | 16.50 | -0.08 | -0.54% | 3 | 35 | 22.56% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231201P00160000 | 2023-11-20 3:06PM EST | 2023-12-01 | 9.95 | 8.20 | 8.50 | 0.00 | - | 10 | 0 | 37.60% |
| JNJ231215P00160000 | 2023-11-28 11:29AM EST | 2023-12-15 | 8.70 | 7.85 | 8.70 | -0.20 | -2.25% | 844 | 498 | 19.78% |
| JNJ231222P00160000 | 2023-11-22 11:19AM EST | 2023-12-22 | 9.18 | 7.80 | 8.75 | 0.00 | - | 1 | 0 | 17.33% |
| JNJ231229P00160000 | 2023-11-24 11:24AM EST | 2023-12-29 | 7.65 | 7.60 | 8.70 | 0.00 | - | 2 | 5 | 14.65% |
| JNJ240119P00160000 | 2023-11-28 2:31PM EST | 2024-01-19 | 8.60 | 8.30 | 8.65 | -0.42 | -4.66% | 456 | 6,468 | 10.84% |
| JNJ240216P00160000 | 2023-11-28 11:18AM EST | 2024-02-16 | 9.10 | 8.65 | 9.25 | -0.22 | -2.36% | 2 | 21 | 12.49% |
| JNJ240315P00160000 | 2023-11-28 3:20PM EST | 2024-03-15 | 9.75 | 9.50 | 9.70 | -0.23 | -2.30% | 6 | 665 | 12.66% |
| JNJ240419P00160000 | 2023-11-27 1:05PM EST | 2024-04-19 | 10.60 | 10.15 | 10.95 | 0.00 | - | 1 | 214 | 15.02% |
| JNJ240621P00160000 | 2023-11-27 10:44AM EST | 2024-06-21 | 11.30 | 10.55 | 11.40 | 0.00 | - | 32 | 3,095 | 13.64% |
| JNJ250117P00160000 | 2023-11-27 11:30AM EST | 2025-01-17 | 13.90 | 13.65 | 14.20 | 0.00 | - | 9 | 1,703 | 14.25% |
| JNJ250620P00160000 | 2023-11-24 9:57AM EST | 2025-06-20 | 15.49 | 14.70 | 16.60 | 0.00 | - | 3 | 457 | 15.43% |
| JNJ260116P00160000 | 2023-11-28 9:30AM EST | 2026-01-16 | 17.90 | 17.05 | 19.00 | -1.83 | -9.28% | 3 | 109 | 15.94% |
© 2023 Yahoo. All rights reserved.