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
23,306.22 -237.41 (-1.01%) 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:180.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230210C00180000 | 2023-02-03 9:31AM EST | 2023-02-10 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 488 | 30.08% |
| JNJ230217C00180000 | 2023-02-03 2:15PM EST | 2023-02-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 122 | 8,237 | 21.19% |
| JNJ230224C00180000 | 2023-02-03 1:26PM EST | 2023-02-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 2,253 | 17.87% |
| JNJ230303C00180000 | 2023-02-03 3:47PM EST | 2023-03-03 | 0.09 | 0.03 | 0.15 | -0.01 | -10.00% | 9 | 37 | 18.60% |
| JNJ230317C00180000 | 2023-02-03 3:10PM EST | 2023-03-17 | 0.14 | 0.09 | 0.14 | -0.03 | -17.65% | 16 | 2,490 | 15.02% |
| JNJ230421C00180000 | 2023-02-03 3:53PM EST | 2023-04-21 | 0.45 | 0.42 | 0.51 | -0.17 | -27.42% | 33 | 2,943 | 14.75% |
| JNJ230616C00180000 | 2023-02-03 3:42PM EST | 2023-06-16 | 1.40 | 1.27 | 1.37 | -0.15 | -9.68% | 52 | 3,575 | 15.15% |
| JNJ230721C00180000 | 2023-02-03 2:21PM EST | 2023-07-21 | 2.14 | 2.07 | 2.33 | -0.31 | -12.65% | 220 | 1,977 | 16.52% |
| JNJ240119C00180000 | 2023-02-03 3:48PM EST | 2024-01-19 | 5.52 | 5.30 | 5.70 | -0.22 | -3.83% | 134 | 4,118 | 17.61% |
| JNJ240621C00180000 | 2023-02-01 9:31AM EST | 2024-06-21 | 7.00 | 7.30 | 8.50 | 0.00 | - | 2 | 253 | 18.55% |
| JNJ250117C00180000 | 2023-02-02 10:09AM EST | 2025-01-17 | 10.60 | 10.15 | 11.15 | 0.00 | - | 1 | 1,153 | 18.56% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230210P00180000 | 2023-01-20 3:27PM EST | 2023-02-10 | 11.45 | 15.20 | 15.85 | 0.00 | - | 1 | 0 | 47.66% |
| JNJ230217P00180000 | 2023-02-03 11:22AM EST | 2023-02-17 | 16.35 | 16.05 | 16.70 | -0.38 | -2.27% | 2 | 1,619 | 46.00% |
| JNJ230224P00180000 | 2023-01-13 9:35AM EST | 2023-02-24 | 8.21 | 15.95 | 16.65 | 0.00 | - | 1 | 3 | 37.06% |
| JNJ230303P00180000 | 2023-01-30 2:07PM EST | 2023-03-03 | 18.55 | 16.00 | 16.70 | 0.00 | - | 2 | 12 | 32.53% |
| JNJ230317P00180000 | 2023-02-02 11:27AM EST | 2023-03-17 | 16.73 | 16.00 | 16.70 | 0.00 | - | 1 | 280 | 26.56% |
| JNJ230421P00180000 | 2023-02-02 2:03PM EST | 2023-04-21 | 15.70 | 16.00 | 16.75 | 0.00 | - | 2 | 1,438 | 19.89% |
| JNJ230616P00180000 | 2023-02-01 9:53AM EST | 2023-06-16 | 17.40 | 16.30 | 16.80 | 0.00 | - | 1 | 1,446 | 15.33% |
| JNJ230721P00180000 | 2023-02-01 2:38PM EST | 2023-07-21 | 16.80 | 16.80 | 17.30 | 0.00 | - | 5 | 200 | 15.28% |
| JNJ240119P00180000 | 2023-02-03 2:11PM EST | 2024-01-19 | 18.45 | 18.00 | 18.50 | -1.60 | -7.98% | 10 | 726 | 13.01% |
| JNJ240621P00180000 | 2023-01-20 1:11PM EST | 2024-06-21 | 18.25 | 19.00 | 20.00 | 0.00 | - | 4 | 246 | 13.14% |
| JNJ250117P00180000 | 2023-02-01 2:25PM EST | 2025-01-17 | 21.30 | 20.35 | 21.05 | 0.00 | - | 2 | 1,285 | 12.32% |
© 2023 Yahoo. All rights reserved.
