Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,379.31 +54.14 (+0.23%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230210C00170000 | 2023-02-03 3:58PM EST | 2023-02-10 | 0.10 | 0.10 | 0.11 | -0.21 | -67.74% | 4,840 | 9,969 | 16.90% |
| JNJ230217C00170000 | 2023-02-03 3:56PM EST | 2023-02-17 | 0.30 | 0.30 | 0.33 | -0.35 | -53.85% | 1,415 | 5,522 | 15.43% |
| JNJ230224C00170000 | 2023-02-03 3:57PM EST | 2023-02-24 | 0.40 | 0.37 | 0.49 | -0.46 | -53.49% | 136 | 414 | 14.19% |
| JNJ230303C00170000 | 2023-02-03 3:14PM EST | 2023-03-03 | 0.72 | 0.61 | 0.71 | -0.35 | -32.71% | 51 | 325 | 14.04% |
| JNJ230310C00170000 | 2023-02-03 3:00PM EST | 2023-03-10 | 0.84 | 0.81 | 1.04 | -0.58 | -40.85% | 21 | 211 | 14.70% |
| JNJ230317C00170000 | 2023-02-03 3:57PM EST | 2023-03-17 | 1.14 | 1.08 | 1.17 | -0.50 | -30.49% | 1,789 | 3,670 | 14.12% |
| JNJ230421C00170000 | 2023-02-03 3:34PM EST | 2023-04-21 | 2.72 | 2.50 | 2.65 | -0.51 | -15.79% | 449 | 6,177 | 16.02% |
| JNJ230616C00170000 | 2023-02-03 3:17PM EST | 2023-06-16 | 4.35 | 4.15 | 4.30 | -0.60 | -12.12% | 70 | 12,581 | 16.57% |
| JNJ230721C00170000 | 2023-02-03 11:31AM EST | 2023-07-21 | 5.30 | 5.30 | 5.55 | -0.64 | -10.77% | 6 | 193 | 17.63% |
| JNJ240119C00170000 | 2023-02-03 3:45PM EST | 2024-01-19 | 9.70 | 9.40 | 9.90 | -0.65 | -6.28% | 75 | 2,649 | 19.03% |
| JNJ240621C00170000 | 2023-02-03 9:52AM EST | 2024-06-21 | 12.30 | 11.65 | 12.60 | +1.00 | +8.85% | 5 | 725 | 19.36% |
| JNJ250117C00170000 | 2023-02-03 11:05AM EST | 2025-01-17 | 15.42 | 14.75 | 16.00 | +0.75 | +5.11% | 1 | 850 | 19.96% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230210P00170000 | 2023-02-03 3:40PM EST | 2023-02-10 | 5.33 | 5.30 | 5.85 | +0.73 | +15.87% | 31 | 384 | 25.34% |
| JNJ230217P00170000 | 2023-02-03 3:34PM EST | 2023-02-17 | 6.17 | 6.30 | 6.85 | +0.67 | +12.18% | 100 | 3,648 | 27.93% |
| JNJ230224P00170000 | 2023-02-03 3:57PM EST | 2023-02-24 | 6.68 | 6.50 | 6.80 | -1.27 | -15.97% | 2 | 277 | 22.13% |
| JNJ230303P00170000 | 2023-02-03 10:40AM EST | 2023-03-03 | 7.00 | 6.65 | 7.00 | -0.52 | -6.91% | 3 | 38 | 20.37% |
| JNJ230310P00170000 | 2023-02-03 10:40AM EST | 2023-03-10 | 7.18 | 6.75 | 7.15 | +0.03 | +0.42% | 5 | 383 | 19.02% |
| JNJ230317P00170000 | 2023-02-03 3:02PM EST | 2023-03-17 | 7.30 | 6.95 | 7.20 | +1.30 | +21.67% | 128 | 5,399 | 17.59% |
| JNJ230421P00170000 | 2023-02-03 1:04PM EST | 2023-04-21 | 7.96 | 7.65 | 7.90 | +0.96 | +13.71% | 2 | 1,848 | 15.52% |
| JNJ230616P00170000 | 2023-02-03 2:40PM EST | 2023-06-16 | 9.20 | 9.05 | 9.25 | +0.95 | +11.52% | 13 | 3,280 | 15.42% |
| JNJ230721P00170000 | 2023-02-03 10:37AM EST | 2023-07-21 | 9.70 | 9.70 | 9.95 | +0.15 | +1.57% | 3 | 361 | 15.36% |
| JNJ240119P00170000 | 2023-02-03 3:45PM EST | 2024-01-19 | 12.15 | 11.95 | 12.50 | -0.12 | -0.98% | 18 | 3,185 | 14.68% |
| JNJ240621P00170000 | 2023-02-03 10:23AM EST | 2024-06-21 | 13.80 | 13.20 | 14.35 | +0.70 | +5.34% | 24 | 272 | 14.66% |
| JNJ250117P00170000 | 2023-02-03 2:13PM EST | 2025-01-17 | 15.75 | 14.95 | 15.85 | -0.75 | -4.55% | 3 | 919 | 13.96% |
© 2023 Yahoo. All rights reserved.
