Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,928.46 -40.03 (-0.17%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230203C00165000 | 2023-01-27 3:22PM EST | 2023-02-03 | 4.04 | 3.65 | 3.90 | -0.61 | -13.12% | 61 | 122 | 20.14% |
| JNJ230210C00165000 | 2023-01-27 3:56PM EST | 2023-02-10 | 4.23 | 4.15 | 4.45 | -0.82 | -16.24% | 46 | 27 | 19.29% |
| JNJ230217C00165000 | 2023-01-27 3:51PM EST | 2023-02-17 | 4.67 | 4.50 | 4.75 | -0.68 | -12.71% | 45 | 743 | 17.86% |
| JNJ230224C00165000 | 2023-01-27 2:44PM EST | 2023-02-24 | 5.02 | 4.60 | 5.00 | -0.49 | -8.89% | 18 | 49 | 16.96% |
| JNJ230303C00165000 | 2023-01-27 11:22AM EST | 2023-03-03 | 5.00 | 4.80 | 5.20 | -1.25 | -20.00% | 1 | 16 | 16.22% |
| JNJ230317C00165000 | 2023-01-27 3:56PM EST | 2023-03-17 | 5.45 | 5.45 | 5.65 | -0.69 | -11.24% | 408 | 213 | 15.68% |
| JNJ230421C00165000 | 2023-01-27 3:35PM EST | 2023-04-21 | 7.50 | 7.30 | 7.50 | -0.55 | -6.83% | 14 | 1,029 | 18.01% |
| JNJ230616C00165000 | 2023-01-27 3:40PM EST | 2023-06-16 | 9.25 | 8.90 | 9.30 | -0.60 | -6.09% | 40 | 968 | 18.40% |
| JNJ230721C00165000 | 2023-01-27 9:40AM EST | 2023-07-21 | 10.00 | 9.85 | 10.40 | -0.90 | -8.26% | 5 | 147 | 18.89% |
| JNJ240119C00165000 | 2023-01-27 11:53AM EST | 2024-01-19 | 14.80 | 14.25 | 14.60 | -0.40 | -2.63% | 21 | 633 | 19.68% |
| JNJ240621C00165000 | 2023-01-27 10:46AM EST | 2024-06-21 | 17.30 | 16.80 | 17.60 | -0.70 | -3.89% | 2 | 1,065 | 20.29% |
| JNJ250117C00165000 | 2023-01-25 11:25AM EST | 2025-01-17 | 20.28 | 19.70 | 20.95 | 0.00 | - | 8 | 73 | 20.71% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230203P00165000 | 2023-01-27 3:56PM EST | 2023-02-03 | 0.50 | 0.42 | 0.51 | +0.04 | +8.70% | 426 | 1,381 | 17.87% |
| JNJ230210P00165000 | 2023-01-27 3:49PM EST | 2023-02-10 | 0.82 | 0.78 | 0.93 | +0.05 | +6.49% | 1,204 | 1,088 | 16.70% |
| JNJ230217P00165000 | 2023-01-27 3:53PM EST | 2023-02-17 | 1.51 | 1.40 | 1.52 | +0.11 | +7.86% | 348 | 3,879 | 17.87% |
| JNJ230224P00165000 | 2023-01-27 3:50PM EST | 2023-02-24 | 1.70 | 1.61 | 1.84 | +0.15 | +9.68% | 71 | 897 | 17.38% |
| JNJ230303P00165000 | 2023-01-27 12:50PM EST | 2023-03-03 | 1.87 | 1.91 | 2.18 | +0.01 | +0.54% | 14 | 160 | 17.32% |
| JNJ230317P00165000 | 2023-01-27 3:54PM EST | 2023-03-17 | 2.52 | 2.44 | 2.56 | +0.21 | +9.09% | 573 | 3,964 | 16.30% |
| JNJ230421P00165000 | 2023-01-27 3:54PM EST | 2023-04-21 | 3.65 | 3.55 | 3.75 | +0.30 | +8.96% | 199 | 2,015 | 16.34% |
| JNJ230616P00165000 | 2023-01-27 3:06PM EST | 2023-06-16 | 4.77 | 4.95 | 5.15 | -0.08 | -1.65% | 24 | 2,754 | 16.14% |
| JNJ230721P00165000 | 2023-01-26 1:58PM EST | 2023-07-21 | 5.40 | 5.45 | 5.70 | 0.00 | - | 31 | 601 | 15.66% |
| JNJ240119P00165000 | 2023-01-27 10:57AM EST | 2024-01-19 | 8.50 | 8.20 | 8.50 | +0.40 | +4.94% | 62 | 3,252 | 15.29% |
| JNJ240621P00165000 | 2023-01-27 2:21PM EST | 2024-06-21 | 9.90 | 9.75 | 10.15 | +0.10 | +1.02% | 5 | 1,068 | 14.90% |
| JNJ250117P00165000 | 2023-01-27 2:55PM EST | 2025-01-17 | 11.75 | 11.80 | 12.25 | +0.10 | +0.86% | 5 | 149 | 14.82% |
© 2023 Yahoo. All rights reserved.
