Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,932.80 -35.86 (-0.16%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230203C00175000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 251 | 3,012 | 16.11% |
| JNJ230210C00175000 | 2023-01-27 3:55PM EST | 2023-02-10 | 0.18 | 0.15 | 0.21 | -0.15 | -45.45% | 292 | 814 | 15.02% |
| JNJ230217C00175000 | 2023-01-27 3:51PM EST | 2023-02-17 | 0.36 | 0.35 | 0.38 | -0.20 | -35.71% | 497 | 5,998 | 14.48% |
| JNJ230224C00175000 | 2023-01-27 3:51PM EST | 2023-02-24 | 0.45 | 0.38 | 0.49 | -0.17 | -27.42% | 53 | 1,095 | 13.59% |
| JNJ230303C00175000 | 2023-01-27 1:51PM EST | 2023-03-03 | 0.59 | 0.52 | 0.71 | -0.26 | -30.59% | 14 | 665 | 13.83% |
| JNJ230317C00175000 | 2023-01-27 3:53PM EST | 2023-03-17 | 0.92 | 0.89 | 0.99 | -0.17 | -15.60% | 439 | 5,139 | 13.31% |
| JNJ230421C00175000 | 2023-01-27 3:28PM EST | 2023-04-21 | 2.35 | 2.21 | 2.31 | -0.25 | -9.62% | 131 | 3,528 | 15.16% |
| JNJ230616C00175000 | 2023-01-27 3:52PM EST | 2023-06-16 | 3.70 | 3.65 | 3.85 | -0.45 | -10.84% | 33 | 2,197 | 15.80% |
| JNJ230721C00175000 | 2023-01-27 3:14PM EST | 2023-07-21 | 5.00 | 4.75 | 4.90 | -0.35 | -6.54% | 5 | 383 | 16.51% |
| JNJ240119C00175000 | 2023-01-27 3:42PM EST | 2024-01-19 | 9.05 | 8.65 | 9.20 | -0.44 | -4.64% | 55 | 1,560 | 18.17% |
| JNJ240621C00175000 | 2023-01-27 11:22AM EST | 2024-06-21 | 12.00 | 11.25 | 12.25 | +0.08 | +0.67% | 1 | 48 | 19.04% |
| JNJ250117C00175000 | 2023-01-27 9:38AM EST | 2025-01-17 | 14.80 | 14.20 | 15.90 | -0.90 | -5.73% | 30 | 461 | 19.90% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230203P00175000 | 2023-01-27 2:33PM EST | 2023-02-03 | 6.55 | 6.65 | 7.20 | +0.98 | +17.59% | 15 | 613 | 26.05% |
| JNJ230210P00175000 | 2023-01-27 1:12PM EST | 2023-02-10 | 6.84 | 6.65 | 7.05 | +1.03 | +17.73% | 2 | 151 | 16.21% |
| JNJ230217P00175000 | 2023-01-27 3:01PM EST | 2023-02-17 | 7.26 | 7.50 | 7.95 | +0.30 | +4.31% | 11 | 5,313 | 21.90% |
| JNJ230224P00175000 | 2023-01-25 11:17AM EST | 2023-02-24 | 8.08 | 7.65 | 8.15 | 0.00 | - | 31 | 58 | 20.35% |
| JNJ230303P00175000 | 2023-01-26 1:20PM EST | 2023-03-03 | 8.00 | 7.85 | 8.30 | +0.57 | +7.67% | 1 | 24 | 19.09% |
| JNJ230317P00175000 | 2023-01-27 3:01PM EST | 2023-03-17 | 7.63 | 7.90 | 8.35 | +0.08 | +1.06% | 18 | 2,346 | 16.39% |
| JNJ230421P00175000 | 2023-01-27 11:12AM EST | 2023-04-21 | 8.78 | 8.55 | 8.90 | +0.53 | +6.42% | 6 | 2,382 | 14.54% |
| JNJ230616P00175000 | 2023-01-27 3:44PM EST | 2023-06-16 | 9.65 | 9.70 | 10.05 | +0.35 | +3.76% | 111 | 1,436 | 14.34% |
| JNJ230721P00175000 | 2023-01-26 3:46PM EST | 2023-07-21 | 9.90 | 10.10 | 10.50 | 0.00 | - | 53 | 331 | 13.87% |
| JNJ240119P00175000 | 2023-01-26 2:01PM EST | 2024-01-19 | 12.47 | 12.45 | 12.85 | 0.00 | - | 5 | 1,563 | 13.42% |
| JNJ240621P00175000 | 2023-01-27 2:21PM EST | 2024-06-21 | 14.30 | 14.20 | 14.95 | +0.03 | +0.21% | 1 | 548 | 13.91% |
| JNJ250117P00175000 | 2023-01-24 2:28PM EST | 2025-01-17 | 16.38 | 15.85 | 16.60 | 0.00 | - | 103 | 380 | 13.49% |
© 2023 Yahoo. All rights reserved.
