Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,991.40 +132.47 (+0.49%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006C00165000 | 2023-09-29 3:54PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 32 | 597 | 20.90% |
| JNJ231013C00165000 | 2023-09-29 3:51PM EDT | 2023-10-13 | 0.10 | 0.07 | 0.15 | -0.07 | -41.18% | 55 | 860 | 18.85% |
| JNJ231020C00165000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 0.31 | 0.31 | 0.35 | -0.16 | -34.04% | 752 | 8,971 | 18.90% |
| JNJ231027C00165000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 0.54 | 0.50 | 0.60 | -0.20 | -27.03% | 87 | 287 | 19.17% |
| JNJ231103C00165000 | 2023-09-29 3:51PM EDT | 2023-11-03 | 0.75 | 0.65 | 0.77 | -0.20 | -21.05% | 211 | 87 | 18.63% |
| JNJ231110C00165000 | 2023-09-28 11:47AM EDT | 2023-11-10 | 1.17 | 1.10 | 1.29 | +1.17 | - | 1 | - | 20.62% |
| JNJ231117C00165000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 1.05 | 1.09 | 1.14 | -0.31 | -22.79% | 106 | 2,915 | 18.18% |
| JNJ231215C00165000 | 2023-09-29 3:24PM EDT | 2023-12-15 | 1.53 | 1.56 | 1.62 | -0.42 | -21.54% | 272 | 1,268 | 16.76% |
| JNJ240119C00165000 | 2023-09-29 3:21PM EDT | 2024-01-19 | 2.57 | 2.54 | 2.60 | -0.41 | -13.76% | 96 | 6,986 | 17.36% |
| JNJ240315C00165000 | 2023-09-29 1:26PM EDT | 2024-03-15 | 4.02 | 3.95 | 4.10 | -0.48 | -10.67% | 9 | 583 | 18.16% |
| JNJ240419C00165000 | 2023-09-29 3:34PM EDT | 2024-04-19 | 5.09 | 4.95 | 5.15 | -0.51 | -9.11% | 11 | 172 | 18.94% |
| JNJ240621C00165000 | 2023-09-29 1:46PM EDT | 2024-06-21 | 6.45 | 6.30 | 6.50 | -0.45 | -6.52% | 3 | 1,553 | 19.21% |
| JNJ250117C00165000 | 2023-09-29 9:49AM EDT | 2025-01-17 | 10.55 | 10.50 | 11.15 | -0.85 | -7.46% | 2 | 1,716 | 21.03% |
| JNJ250620C00165000 | 2023-09-28 11:16AM EDT | 2025-06-20 | 13.98 | 12.40 | 13.80 | 0.00 | - | 1 | 512 | 21.54% |
| JNJ260116C00165000 | 2023-09-27 2:03PM EDT | 2026-01-16 | 16.34 | 14.10 | 16.30 | 0.00 | - | 4 | 6 | 21.30% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006P00165000 | 2023-09-27 12:25PM EDT | 2023-10-06 | 8.74 | 8.95 | 9.65 | 0.00 | - | 8 | 0 | 33.99% |
| JNJ231013P00165000 | 2023-09-29 1:59PM EDT | 2023-10-13 | 9.51 | 8.95 | 9.80 | +1.47 | +18.28% | 11 | 162 | 26.39% |
| JNJ231020P00165000 | 2023-09-29 3:37PM EDT | 2023-10-20 | 9.43 | 8.80 | 9.60 | +1.10 | +13.21% | 248 | 12,762 | 18.90% |
| JNJ231027P00165000 | 2023-09-29 1:59PM EDT | 2023-10-27 | 9.58 | 8.85 | 9.60 | +2.07 | +27.56% | 3 | 6 | 16.38% |
| JNJ231103P00165000 | 2023-09-22 10:01AM EDT | 2023-11-03 | 9.55 | 9.15 | 9.65 | +4.36 | +84.01% | 1 | 2 | 15.21% |
| JNJ231117P00165000 | 2023-09-29 3:37PM EDT | 2023-11-17 | 9.68 | 9.05 | 9.85 | +1.00 | +11.52% | 10 | 1,028 | 14.50% |
| JNJ231215P00165000 | 2023-09-29 12:00PM EDT | 2023-12-15 | 10.32 | 10.10 | 10.55 | +0.79 | +8.29% | 5 | 429 | 15.30% |
| JNJ240119P00165000 | 2023-09-29 3:34PM EDT | 2024-01-19 | 10.91 | 10.70 | 11.05 | +0.94 | +9.43% | 16 | 3,897 | 14.58% |
| JNJ240315P00165000 | 2023-09-29 3:55PM EDT | 2024-03-15 | 11.80 | 11.50 | 11.85 | +0.80 | +7.27% | 16 | 747 | 14.19% |
| JNJ240419P00165000 | 2023-09-27 11:22AM EDT | 2024-04-19 | 11.40 | 11.70 | 12.35 | 0.00 | - | 1 | 209 | 14.15% |
| JNJ240621P00165000 | 2023-09-29 3:48PM EDT | 2024-06-21 | 13.05 | 12.40 | 13.15 | +1.10 | +9.21% | 18 | 1,571 | 14.04% |
| JNJ250117P00165000 | 2023-09-26 12:20PM EDT | 2025-01-17 | 13.05 | 15.15 | 15.50 | 0.00 | - | 2 | 2,121 | 14.02% |
| JNJ250620P00165000 | 2023-09-29 11:38AM EDT | 2025-06-20 | 16.20 | 15.90 | 16.90 | +0.25 | +1.57% | 5 | 1,424 | 13.96% |
| JNJ260116P00165000 | 2023-09-28 3:18PM EDT | 2026-01-16 | 17.25 | 17.00 | 18.75 | 0.00 | - | 3 | 5 | 14.10% |
© 2023 Yahoo. All rights reserved.
