Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
168.23-0.66 (-0.39%)
At close: 04:00PM EST
168.10 -0.13 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230203C001750002023-01-27 3:59PM EST2023-02-030.050.050.06-0.09-64.29%2513,01216.11%
JNJ230210C001750002023-01-27 3:55PM EST2023-02-100.180.150.21-0.15-45.45%29281415.02%
JNJ230217C001750002023-01-27 3:51PM EST2023-02-170.360.350.38-0.20-35.71%4975,99814.48%
JNJ230224C001750002023-01-27 3:51PM EST2023-02-240.450.380.49-0.17-27.42%531,09513.59%
JNJ230303C001750002023-01-27 1:51PM EST2023-03-030.590.520.71-0.26-30.59%1466513.83%
JNJ230317C001750002023-01-27 3:53PM EST2023-03-170.920.890.99-0.17-15.60%4395,13913.31%
JNJ230421C001750002023-01-27 3:28PM EST2023-04-212.352.212.31-0.25-9.62%1313,52815.16%
JNJ230616C001750002023-01-27 3:52PM EST2023-06-163.703.653.85-0.45-10.84%332,19715.80%
JNJ230721C001750002023-01-27 3:14PM EST2023-07-215.004.754.90-0.35-6.54%538316.51%
JNJ240119C001750002023-01-27 3:42PM EST2024-01-199.058.659.20-0.44-4.64%551,56018.17%
JNJ240621C001750002023-01-27 11:22AM EST2024-06-2112.0011.2512.25+0.08+0.67%14819.04%
JNJ250117C001750002023-01-27 9:38AM EST2025-01-1714.8014.2015.90-0.90-5.73%3046119.90%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230203P001750002023-01-27 2:33PM EST2023-02-036.556.657.20+0.98+17.59%1561326.05%
JNJ230210P001750002023-01-27 1:12PM EST2023-02-106.846.657.05+1.03+17.73%215116.21%
JNJ230217P001750002023-01-27 3:01PM EST2023-02-177.267.507.95+0.30+4.31%115,31321.90%
JNJ230224P001750002023-01-25 11:17AM EST2023-02-248.087.658.150.00-315820.35%
JNJ230303P001750002023-01-26 1:20PM EST2023-03-038.007.858.30+0.57+7.67%12419.09%
JNJ230317P001750002023-01-27 3:01PM EST2023-03-177.637.908.35+0.08+1.06%182,34616.39%
JNJ230421P001750002023-01-27 11:12AM EST2023-04-218.788.558.90+0.53+6.42%62,38214.54%
JNJ230616P001750002023-01-27 3:44PM EST2023-06-169.659.7010.05+0.35+3.76%1111,43614.34%
JNJ230721P001750002023-01-26 3:46PM EST2023-07-219.9010.1010.500.00-5333113.87%
JNJ240119P001750002023-01-26 2:01PM EST2024-01-1912.4712.4512.850.00-51,56313.42%
JNJ240621P001750002023-01-27 2:21PM EST2024-06-2114.3014.2014.95+0.03+0.21%154813.91%
JNJ250117P001750002023-01-24 2:28PM EST2025-01-1716.3815.8516.600.00-10338013.49%