Singapore markets open in 6 hours 53 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.49 (+0.36%) Nasdaq
14,403.97 +63.98 (+0.45%) Bitcoin USD
43,841.62 -95.74 (-0.22%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231215C00170000 | 2023-12-08 3:11PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 2,753 | 31.64% |
| JNJ231222C00170000 | 2023-12-07 9:36AM EST | 2023-12-22 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 45 | 24.41% |
| JNJ231229C00170000 | 2023-12-07 3:37PM EST | 2023-12-29 | 0.03 | 0.01 | 0.05 | 0.00 | - | 17 | 258 | 19.73% |
| JNJ240105C00170000 | 2023-12-07 12:53PM EST | 2024-01-05 | 0.07 | 0.01 | 0.08 | 0.00 | - | 5 | 27 | 18.21% |
| JNJ240112C00170000 | 2023-12-08 2:21PM EST | 2024-01-12 | 0.11 | 0.04 | 0.18 | -0.11 | -50.00% | 5 | 82 | 18.80% |
| JNJ240119C00170000 | 2023-12-08 3:47PM EST | 2024-01-19 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 120 | 9,641 | 15.87% |
| JNJ240126C00170000 | 2023-12-07 3:18PM EST | 2024-01-26 | 0.35 | 0.04 | 0.79 | 0.00 | - | - | - | 22.62% |
| JNJ240216C00170000 | 2023-12-08 11:28AM EST | 2024-02-16 | 0.44 | 0.44 | 0.48 | -0.07 | -13.73% | 10 | 1,154 | 16.46% |
| JNJ240315C00170000 | 2023-12-08 11:10AM EST | 2024-03-15 | 0.76 | 0.74 | 0.78 | -0.17 | -18.28% | 123 | 2,335 | 15.86% |
| JNJ240419C00170000 | 2023-12-08 3:21PM EST | 2024-04-19 | 1.48 | 1.46 | 1.52 | -0.39 | -20.86% | 10 | 926 | 16.90% |
| JNJ240621C00170000 | 2023-12-08 12:57PM EST | 2024-06-21 | 2.51 | 2.46 | 2.67 | -0.59 | -19.03% | 34 | 2,566 | 17.39% |
| JNJ240719C00170000 | 2023-12-08 12:12PM EST | 2024-07-19 | 3.15 | 3.20 | 3.35 | -0.66 | -17.32% | 8 | 215 | 18.01% |
| JNJ250117C00170000 | 2023-12-08 2:37PM EST | 2025-01-17 | 6.75 | 6.60 | 6.80 | -0.55 | -7.53% | 25 | 2,943 | 19.33% |
| JNJ250620C00170000 | 2023-11-30 11:43AM EST | 2025-06-20 | 9.45 | 8.85 | 9.65 | 0.00 | - | 2 | 282 | 20.37% |
| JNJ260116C00170000 | 2023-12-06 3:58PM EST | 2026-01-16 | 12.65 | 11.50 | 13.45 | 0.00 | - | 2 | 145 | 21.70% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231215P00170000 | 2023-11-28 10:56AM EST | 2023-12-15 | 18.35 | 15.50 | 15.80 | 0.00 | - | 3 | 0 | 46.58% |
| JNJ231222P00170000 | 2023-11-24 10:24AM EST | 2023-12-22 | 17.80 | 15.50 | 15.75 | 0.00 | - | 1 | 0 | 30.08% |
| JNJ231229P00170000 | 2023-12-07 3:50PM EST | 2023-12-29 | 14.60 | 15.45 | 15.95 | 0.00 | - | 3 | 2 | 28.66% |
| JNJ240105P00170000 | 2023-12-05 12:52PM EST | 2024-01-05 | 11.08 | 15.25 | 16.35 | 0.00 | - | 2 | 0 | 29.96% |
| JNJ240112P00170000 | 2023-12-08 12:24PM EST | 2024-01-12 | 15.79 | 15.20 | 16.25 | -0.31 | -1.93% | 1 | 0 | 25.65% |
| JNJ240119P00170000 | 2023-12-08 2:43PM EST | 2024-01-19 | 15.40 | 15.45 | 15.80 | +1.30 | +9.22% | 6,306 | 905 | 17.85% |
| JNJ240216P00170000 | 2023-11-29 10:28AM EST | 2024-02-16 | 18.45 | 15.20 | 16.30 | 0.00 | - | 14 | 0 | 18.38% |
| JNJ240315P00170000 | 2023-11-29 2:48PM EST | 2024-03-15 | 18.35 | 15.50 | 16.00 | 0.00 | - | 15 | 19 | 13.45% |
| JNJ240419P00170000 | 2023-12-08 10:34AM EST | 2024-04-19 | 15.80 | 15.65 | 16.70 | -2.04 | -11.43% | 2 | 5 | 15.24% |
| JNJ240621P00170000 | 2023-12-01 9:30AM EST | 2024-06-21 | 14.85 | 15.90 | 16.50 | 0.00 | - | 1 | 496 | 11.79% |
| JNJ240719P00170000 | 2023-12-05 10:12AM EST | 2024-07-19 | 13.60 | 16.45 | 17.00 | 0.00 | - | 2 | 5 | 12.72% |
| JNJ250117P00170000 | 2023-12-07 1:45PM EST | 2025-01-17 | 17.40 | 18.25 | 18.80 | 0.00 | - | 1 | 2,987 | 13.15% |
| JNJ250620P00170000 | 2023-10-23 1:51PM EST | 2025-06-20 | 22.40 | 20.75 | 23.75 | 0.00 | - | 1 | 107 | 18.39% |
| JNJ260116P00170000 | 2023-12-05 1:27PM EST | 2026-01-16 | 19.60 | 21.10 | 22.40 | 0.00 | - | 3 | 4 | 14.09% |
© 2023 Yahoo. All rights reserved.