Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,961.80 -52.73 (-0.20%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231006C00175000 | 2023-09-28 3:24PM EDT | 2023-10-06 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 962 | 36.52% |
| JNJ231013C00175000 | 2023-09-28 3:51PM EDT | 2023-10-13 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 327 | 25.78% |
| JNJ231020C00175000 | 2023-09-29 3:47PM EDT | 2023-10-20 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 151 | 6,922 | 22.56% |
| JNJ231027C00175000 | 2023-09-28 12:49PM EDT | 2023-10-27 | 0.12 | 0.04 | 0.15 | 0.00 | - | 1 | 42 | 23.29% |
| JNJ231103C00175000 | 2023-09-27 1:37PM EDT | 2023-11-03 | 0.15 | 0.05 | 0.75 | 0.00 | - | 12 | 628 | 29.81% |
| JNJ231117C00175000 | 2023-09-29 3:47PM EDT | 2023-11-17 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 71 | 34,249 | 18.02% |
| JNJ231215C00175000 | 2023-09-29 2:31PM EDT | 2023-12-15 | 0.29 | 0.25 | 0.33 | -0.09 | -23.68% | 23 | 1,900 | 16.43% |
| JNJ240119C00175000 | 2023-09-29 3:31PM EDT | 2024-01-19 | 0.68 | 0.65 | 0.70 | -0.15 | -18.07% | 554 | 10,040 | 16.35% |
| JNJ240315C00175000 | 2023-09-29 2:59PM EDT | 2024-03-15 | 1.51 | 1.44 | 1.54 | -0.18 | -10.65% | 21 | 787 | 16.94% |
| JNJ240419C00175000 | 2023-09-29 12:35PM EDT | 2024-04-19 | 2.19 | 1.95 | 2.24 | -0.27 | -10.98% | 2 | 267 | 17.65% |
| JNJ240621C00175000 | 2023-09-29 3:46PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.30 | -0.25 | -7.25% | 334 | 1,083 | 18.06% |
| JNJ250117C00175000 | 2023-09-29 2:55PM EDT | 2025-01-17 | 6.80 | 6.65 | 6.90 | -0.55 | -7.48% | 15 | 1,499 | 19.36% |
| JNJ250620C00175000 | 2023-09-29 11:16AM EDT | 2025-06-20 | 9.30 | 8.50 | 9.55 | -0.20 | -2.11% | 24 | 287 | 20.28% |
| JNJ260116C00175000 | 2023-09-29 1:14PM EDT | 2026-01-16 | 11.25 | 10.35 | 11.90 | -0.61 | -5.14% | 3 | 170 | 20.14% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ231013P00175000 | 2023-09-12 3:28PM EDT | 2023-10-13 | 11.82 | 18.70 | 20.00 | 0.00 | - | 10 | 0 | 47.12% |
| JNJ231020P00175000 | 2023-09-29 3:18PM EDT | 2023-10-20 | 19.25 | 18.85 | 19.55 | +1.25 | +6.94% | 778 | 273 | 30.86% |
| JNJ231117P00175000 | 2023-09-08 3:43PM EDT | 2023-11-17 | 14.78 | 18.90 | 19.75 | 0.00 | - | 1 | 0 | 22.71% |
| JNJ231215P00175000 | 2023-09-21 10:04AM EDT | 2023-12-15 | 12.17 | 18.90 | 19.70 | 0.00 | - | 10 | 4 | 17.68% |
| JNJ240119P00175000 | 2023-09-21 12:15PM EDT | 2024-01-19 | 13.20 | 18.75 | 19.55 | 0.00 | - | 4 | 1,473 | 13.40% |
| JNJ240315P00175000 | 2023-09-07 10:20AM EDT | 2024-03-15 | 15.60 | 19.35 | 20.00 | 0.00 | - | 25 | 275 | 13.64% |
| JNJ240419P00175000 | 2023-09-27 3:44PM EDT | 2024-04-19 | 18.25 | 19.45 | 20.00 | 0.00 | - | 1 | 92 | 12.42% |
| JNJ240621P00175000 | 2023-09-29 3:35PM EDT | 2024-06-21 | 20.35 | 19.85 | 20.90 | +1.25 | +6.54% | 13 | 670 | 13.83% |
| JNJ250117P00175000 | 2023-09-29 2:28PM EDT | 2025-01-17 | 21.51 | 21.15 | 22.05 | +0.91 | +4.42% | 4 | 1,363 | 12.63% |
| JNJ250620P00175000 | 2023-09-29 2:28PM EDT | 2025-06-20 | 22.48 | 21.85 | 22.80 | +3.02 | +15.52% | 4 | 96 | 12.16% |
| JNJ260116P00175000 | 2023-09-27 10:02AM EDT | 2026-01-16 | 21.00 | 22.60 | 24.25 | 0.00 | - | 10 | 10 | 12.36% |
© 2023 Yahoo. All rights reserved.
