UK markets close in 6 hours 23 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.87-0.38 (-0.23%)
At close: 04:00PM EST
164.57 -0.30 (-0.18%)
Pre-market: 05:02AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220128C001400002022-01-19 1:49PM EST140.0027.600.000.000.00-500.00%
JNJ220128C001450002022-01-19 10:04AM EST145.0021.750.000.000.00--00.00%
JNJ220128C001500002022-01-05 12:54PM EST150.0019.950.000.000.00-500.00%
JNJ220128C001525002022-01-18 12:01AM EST152.5017.500.000.000.00--00.00%
JNJ220128C001550002022-01-21 3:50PM EST155.0010.430.000.000.00-1100.00%
JNJ220128C001575002022-01-21 3:50PM EST157.508.140.000.000.00-1200.00%
JNJ220128C001600002022-01-21 3:18PM EST160.005.850.000.000.00-1500.00%
JNJ220128C001625002022-01-21 3:53PM EST162.504.000.000.000.00-1800.00%
JNJ220128C001650002022-01-21 3:59PM EST165.002.400.000.000.00-23100.20%
JNJ220128C001675002022-01-21 3:56PM EST167.501.300.000.000.00-72803.13%
JNJ220128C001700002022-01-21 3:54PM EST170.000.600.000.000.00-83006.25%
JNJ220128C001725002022-01-21 3:47PM EST172.500.260.000.000.00-126012.50%
JNJ220128C001750002022-01-21 3:59PM EST175.000.150.000.000.00-291012.50%
JNJ220128C001775002022-01-21 2:21PM EST177.500.080.000.000.00-53012.50%
JNJ220128C001800002022-01-21 3:29PM EST180.000.060.000.000.00-97012.50%
JNJ220128C001825002022-01-21 3:27PM EST182.500.040.000.000.00-100025.00%
JNJ220128C001850002022-01-21 1:11PM EST185.000.030.000.000.00-52025.00%
JNJ220128C001875002022-01-19 11:34AM EST187.500.040.000.000.00--025.00%
JNJ220128C001900002022-01-21 2:59PM EST190.000.020.000.000.00-1025.00%
JNJ220128C001950002022-01-07 2:53PM EST195.000.100.000.000.00-2025.00%
JNJ220128C001975002022-01-18 12:01AM EST197.500.050.000.000.00-10025.00%
JNJ220128C002400002022-01-11 10:05AM EST240.000.040.000.000.00-50050.00%
JNJ220128C002450002022-01-11 10:05AM EST245.000.030.000.000.00-30050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220128P001150002022-01-21 3:17PM EST115.000.020.000.000.00-641050.00%
JNJ220128P001200002022-01-21 3:26PM EST120.000.030.000.000.00-64050.00%
JNJ220128P001250002022-01-21 3:26PM EST125.000.030.000.000.00-143050.00%
JNJ220128P001300002022-01-21 3:26PM EST130.000.050.000.000.00-10050.00%
JNJ220128P001350002022-01-21 1:53PM EST135.000.090.000.000.00-24050.00%
JNJ220128P001400002022-01-21 3:45PM EST140.000.100.000.000.00-133025.00%
JNJ220128P001450002022-01-21 3:55PM EST145.000.250.000.000.00-97025.00%
JNJ220128P001500002022-01-21 3:41PM EST150.000.220.000.000.00-140025.00%
JNJ220128P001525002022-01-21 3:17PM EST152.500.290.000.000.00-22012.50%
JNJ220128P001550002022-01-21 3:47PM EST155.000.380.000.000.00-75012.50%
JNJ220128P001575002022-01-21 3:58PM EST157.500.580.000.000.00-218012.50%
JNJ220128P001600002022-01-21 3:55PM EST160.000.890.000.000.00-25906.25%
JNJ220128P001625002022-01-21 3:53PM EST162.501.480.000.000.00-68803.13%
JNJ220128P001650002022-01-21 3:59PM EST165.002.390.000.000.00-69200.00%
JNJ220128P001675002022-01-21 3:59PM EST167.503.800.000.000.00-10900.00%
JNJ220128P001700002022-01-21 2:44PM EST170.005.600.000.000.00-31900.00%
JNJ220128P001725002022-01-21 10:14AM EST172.505.720.000.000.00-100.00%
JNJ220128P001750002022-01-20 2:56PM EST175.008.300.000.000.00-600.00%
JNJ220128P001800002021-12-15 3:23PM EST180.0010.2011.8512.700.00--10.00%
JNJ220128P001825002022-01-20 10:13AM EST182.5015.400.000.000.00-100.00%
JNJ220128P001850002022-01-21 2:08PM EST185.0020.200.000.000.00-200.00%
JNJ220128P001900002021-12-29 11:23AM EST190.0019.600.000.000.00--00.00%