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:170.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230210C001700002023-02-03 3:58PM EST2023-02-100.100.100.11-0.21-67.74%4,8409,96916.90%
JNJ230217C001700002023-02-03 3:56PM EST2023-02-170.300.300.33-0.35-53.85%1,4155,52215.43%
JNJ230224C001700002023-02-03 3:57PM EST2023-02-240.400.370.49-0.46-53.49%13641414.19%
JNJ230303C001700002023-02-03 3:14PM EST2023-03-030.720.610.71-0.35-32.71%5132514.04%
JNJ230310C001700002023-02-03 3:00PM EST2023-03-100.840.811.04-0.58-40.85%2121114.70%
JNJ230317C001700002023-02-03 3:57PM EST2023-03-171.141.081.17-0.50-30.49%1,7893,67014.12%
JNJ230421C001700002023-02-03 3:34PM EST2023-04-212.722.502.65-0.51-15.79%4496,17716.02%
JNJ230616C001700002023-02-03 3:17PM EST2023-06-164.354.154.30-0.60-12.12%7012,58116.57%
JNJ230721C001700002023-02-03 11:31AM EST2023-07-215.305.305.55-0.64-10.77%619317.63%
JNJ240119C001700002023-02-03 3:45PM EST2024-01-199.709.409.90-0.65-6.28%752,64919.03%
JNJ240621C001700002023-02-03 9:52AM EST2024-06-2112.3011.6512.60+1.00+8.85%572519.36%
JNJ250117C001700002023-02-03 11:05AM EST2025-01-1715.4214.7516.00+0.75+5.11%185019.96%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230210P001700002023-02-03 3:40PM EST2023-02-105.335.305.85+0.73+15.87%3138425.34%
JNJ230217P001700002023-02-03 3:34PM EST2023-02-176.176.306.85+0.67+12.18%1003,64827.93%
JNJ230224P001700002023-02-03 3:57PM EST2023-02-246.686.506.80-1.27-15.97%227722.13%
JNJ230303P001700002023-02-03 10:40AM EST2023-03-037.006.657.00-0.52-6.91%33820.37%
JNJ230310P001700002023-02-03 10:40AM EST2023-03-107.186.757.15+0.03+0.42%538319.02%
JNJ230317P001700002023-02-03 3:02PM EST2023-03-177.306.957.20+1.30+21.67%1285,39917.59%
JNJ230421P001700002023-02-03 1:04PM EST2023-04-217.967.657.90+0.96+13.71%21,84815.52%
JNJ230616P001700002023-02-03 2:40PM EST2023-06-169.209.059.25+0.95+11.52%133,28015.42%
JNJ230721P001700002023-02-03 10:37AM EST2023-07-219.709.709.95+0.15+1.57%336115.36%
JNJ240119P001700002023-02-03 3:45PM EST2024-01-1912.1511.9512.50-0.12-0.98%183,18514.68%
JNJ240621P001700002023-02-03 10:23AM EST2024-06-2113.8013.2014.35+0.70+5.34%2427214.66%
JNJ250117P001700002023-02-03 2:13PM EST2025-01-1715.7514.9515.85-0.75-4.55%391913.96%