Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
168.23-0.66 (-0.39%)
At close: 04:00PM EST
168.10 -0.13 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230203C001650002023-01-27 3:22PM EST2023-02-034.043.653.90-0.61-13.12%6112220.14%
JNJ230210C001650002023-01-27 3:56PM EST2023-02-104.234.154.45-0.82-16.24%462719.29%
JNJ230217C001650002023-01-27 3:51PM EST2023-02-174.674.504.75-0.68-12.71%4574317.86%
JNJ230224C001650002023-01-27 2:44PM EST2023-02-245.024.605.00-0.49-8.89%184916.96%
JNJ230303C001650002023-01-27 11:22AM EST2023-03-035.004.805.20-1.25-20.00%11616.22%
JNJ230317C001650002023-01-27 3:56PM EST2023-03-175.455.455.65-0.69-11.24%40821315.68%
JNJ230421C001650002023-01-27 3:35PM EST2023-04-217.507.307.50-0.55-6.83%141,02918.01%
JNJ230616C001650002023-01-27 3:40PM EST2023-06-169.258.909.30-0.60-6.09%4096818.40%
JNJ230721C001650002023-01-27 9:40AM EST2023-07-2110.009.8510.40-0.90-8.26%514718.89%
JNJ240119C001650002023-01-27 11:53AM EST2024-01-1914.8014.2514.60-0.40-2.63%2163319.68%
JNJ240621C001650002023-01-27 10:46AM EST2024-06-2117.3016.8017.60-0.70-3.89%21,06520.29%
JNJ250117C001650002023-01-25 11:25AM EST2025-01-1720.2819.7020.950.00-87320.71%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230203P001650002023-01-27 3:56PM EST2023-02-030.500.420.51+0.04+8.70%4261,38117.87%
JNJ230210P001650002023-01-27 3:49PM EST2023-02-100.820.780.93+0.05+6.49%1,2041,08816.70%
JNJ230217P001650002023-01-27 3:53PM EST2023-02-171.511.401.52+0.11+7.86%3483,87917.87%
JNJ230224P001650002023-01-27 3:50PM EST2023-02-241.701.611.84+0.15+9.68%7189717.38%
JNJ230303P001650002023-01-27 12:50PM EST2023-03-031.871.912.18+0.01+0.54%1416017.32%
JNJ230317P001650002023-01-27 3:54PM EST2023-03-172.522.442.56+0.21+9.09%5733,96416.30%
JNJ230421P001650002023-01-27 3:54PM EST2023-04-213.653.553.75+0.30+8.96%1992,01516.34%
JNJ230616P001650002023-01-27 3:06PM EST2023-06-164.774.955.15-0.08-1.65%242,75416.14%
JNJ230721P001650002023-01-26 1:58PM EST2023-07-215.405.455.700.00-3160115.66%
JNJ240119P001650002023-01-27 10:57AM EST2024-01-198.508.208.50+0.40+4.94%623,25215.29%
JNJ240621P001650002023-01-27 2:21PM EST2024-06-219.909.7510.15+0.10+1.02%51,06814.90%
JNJ250117P001650002023-01-27 2:55PM EST2025-01-1711.7511.8012.25+0.10+0.86%514914.82%