Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
164.61-0.93 (-0.56%)
At close: 04:00PM EST
164.47 -0.14 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230210C001800002023-02-03 9:31AM EST2023-02-100.030.000.04+0.02+200.00%148830.08%
JNJ230217C001800002023-02-03 2:15PM EST2023-02-170.020.020.04-0.02-50.00%1228,23721.19%
JNJ230224C001800002023-02-03 1:26PM EST2023-02-240.050.000.050.00-512,25317.87%
JNJ230303C001800002023-02-03 3:47PM EST2023-03-030.090.030.15-0.01-10.00%93718.60%
JNJ230317C001800002023-02-03 3:10PM EST2023-03-170.140.090.14-0.03-17.65%162,49015.02%
JNJ230421C001800002023-02-03 3:53PM EST2023-04-210.450.420.51-0.17-27.42%332,94314.75%
JNJ230616C001800002023-02-03 3:42PM EST2023-06-161.401.271.37-0.15-9.68%523,57515.15%
JNJ230721C001800002023-02-03 2:21PM EST2023-07-212.142.072.33-0.31-12.65%2201,97716.52%
JNJ240119C001800002023-02-03 3:48PM EST2024-01-195.525.305.70-0.22-3.83%1344,11817.61%
JNJ240621C001800002023-02-01 9:31AM EST2024-06-217.007.308.500.00-225318.55%
JNJ250117C001800002023-02-02 10:09AM EST2025-01-1710.6010.1511.150.00-11,15318.56%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230210P001800002023-01-20 3:27PM EST2023-02-1011.4515.2015.850.00-1047.66%
JNJ230217P001800002023-02-03 11:22AM EST2023-02-1716.3516.0516.70-0.38-2.27%21,61946.00%
JNJ230224P001800002023-01-13 9:35AM EST2023-02-248.2115.9516.650.00-1337.06%
JNJ230303P001800002023-01-30 2:07PM EST2023-03-0318.5516.0016.700.00-21232.53%
JNJ230317P001800002023-02-02 11:27AM EST2023-03-1716.7316.0016.700.00-128026.56%
JNJ230421P001800002023-02-02 2:03PM EST2023-04-2115.7016.0016.750.00-21,43819.89%
JNJ230616P001800002023-02-01 9:53AM EST2023-06-1617.4016.3016.800.00-11,44615.33%
JNJ230721P001800002023-02-01 2:38PM EST2023-07-2116.8016.8017.300.00-520015.28%
JNJ240119P001800002023-02-03 2:11PM EST2024-01-1918.4518.0018.50-1.60-7.98%1072613.01%
JNJ240621P001800002023-01-20 1:11PM EST2024-06-2118.2519.0020.000.00-424613.14%
JNJ250117P001800002023-02-01 2:25PM EST2025-01-1721.3020.3521.050.00-21,28512.32%