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:185.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230210C001850002023-02-02 9:54AM EST2023-02-100.020.000.040.00-176437.70%
JNJ230217C001850002023-02-03 3:51PM EST2023-02-170.010.010.040.00-128,14226.56%
JNJ230224C001850002023-02-03 11:59AM EST2023-02-240.030.020.03+0.01+50.00%12,09620.90%
JNJ230303C001850002023-02-02 12:52PM EST2023-03-030.030.020.060.00-162919.92%
JNJ230310C001850002023-02-03 10:41AM EST2023-03-100.070.000.11-0.06-46.15%2319.63%
JNJ230317C001850002023-02-03 10:46AM EST2023-03-170.060.050.080.00-11,02316.99%
JNJ230421C001850002023-02-03 3:59PM EST2023-04-210.240.200.23-0.01-4.00%159,01415.09%
JNJ230616C001850002023-02-03 3:07PM EST2023-06-160.680.650.72-0.10-12.82%822,41014.92%
JNJ230721C001850002023-02-03 3:14PM EST2023-07-211.291.231.38-0.15-10.42%8481216.07%
JNJ240119C001850002023-02-03 3:44PM EST2024-01-193.903.754.05-0.30-7.14%432,51216.84%
JNJ240621C001850002023-02-02 11:33AM EST2024-06-216.305.856.70+0.51+8.81%536017.98%
JNJ250117C001850002023-02-02 11:30AM EST2025-01-178.288.759.900.00-11,04818.85%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230210P001850002023-02-02 3:54PM EST2023-02-1019.3020.2020.850.00-4458.15%
JNJ230217P001850002023-02-03 11:22AM EST2023-02-1721.3021.0021.65+0.55+2.65%21,44754.08%
JNJ230317P001850002023-01-26 3:19PM EST2023-03-1716.7120.8521.700.00-410931.62%
JNJ230421P001850002023-01-30 11:16AM EST2023-04-2120.0020.9521.650.00-253823.07%
JNJ230616P001850002023-02-03 2:11PM EST2023-06-1621.5521.0021.80+1.35+6.68%1089518.21%
JNJ230721P001850002023-01-18 11:44AM EST2023-07-2116.1521.1021.850.00-143616.39%
JNJ240119P001850002023-01-18 2:31PM EST2024-01-1918.5221.8022.450.00-233412.81%
JNJ240621P001850002023-01-13 2:35PM EST2024-06-2118.2022.6023.750.00-233112.96%
JNJ250117P001850002023-02-03 2:37PM EST2025-01-1724.1523.3524.45-2.25-8.52%411,08711.84%