UK markets open in 2 hours 22 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.38+3.72 (+2.41%)
At close: 04:00PM EST
158.38 0.00 (0.00%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231208C001200002023-11-27 2:04PM EST120.0031.350.000.000.00-100.00%
JNJ231208C001250002023-11-27 11:56AM EST125.0026.800.000.000.00--00.00%
JNJ231208C001300002023-12-01 1:18PM EST130.0026.620.000.00+4.62+21.00%300.00%
JNJ231208C001310002023-11-30 9:52AM EST131.0021.950.000.000.00--00.00%
JNJ231208C001330002023-11-30 10:51AM EST133.0021.200.000.000.00--00.00%
JNJ231208C001340002023-11-30 10:41AM EST134.0019.750.000.000.00--00.00%
JNJ231208C001400002023-11-30 10:52AM EST140.0014.080.000.000.00-200.00%
JNJ231208C001450002023-12-01 1:17PM EST145.0011.800.000.00+1.95+19.80%100.00%
JNJ231208C001470002023-12-01 10:04AM EST147.009.300.000.00+3.80+69.09%200.00%
JNJ231208C001480002023-11-30 3:33PM EST148.006.840.000.000.00--00.00%
JNJ231208C001490002023-11-30 1:13PM EST149.006.050.000.000.00-800.00%
JNJ231208C001500002023-12-01 3:50PM EST150.008.180.000.00+3.15+62.62%4100.00%
JNJ231208C001525002023-12-01 3:59PM EST152.506.110.000.00+3.03+98.38%15200.00%
JNJ231208C001550002023-12-01 3:58PM EST155.003.830.000.00+2.36+160.54%99800.00%
JNJ231208C001575002023-12-01 3:59PM EST157.502.000.000.00+1.42+244.83%98000.00%
JNJ231208C001600002023-12-01 3:59PM EST160.000.800.000.00+0.63+370.59%1,01403.13%
JNJ231208C001625002023-12-01 3:59PM EST162.500.240.000.00+0.17+242.86%21306.25%
JNJ231208C001650002023-12-01 3:59PM EST165.000.090.000.00+0.08+800.00%6906.25%
JNJ231208C001700002023-12-01 9:30AM EST170.000.520.000.00+0.51+5,100.00%1012.50%
JNJ231208C001750002023-12-01 9:33AM EST175.000.030.000.00+0.03-4025.00%
JNJ231208C001800002023-12-01 9:30AM EST180.000.030.000.00+0.03-1025.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231208P000800002023-12-01 10:36AM EST80.000.010.000.00-0.04-80.00%1050.00%
JNJ231208P001200002023-11-22 2:02PM EST120.000.050.000.000.00--050.00%
JNJ231208P001250002023-11-13 2:33PM EST125.000.060.000.000.00-2050.00%
JNJ231208P001300002023-11-29 10:29AM EST130.000.010.000.000.00-7050.00%
JNJ231208P001310002023-11-28 12:49PM EST131.000.020.000.000.00--025.00%
JNJ231208P001320002023-11-28 12:47PM EST132.000.020.000.000.00--025.00%
JNJ231208P001330002023-11-30 11:27AM EST133.000.010.000.000.00--025.00%
JNJ231208P001340002023-11-30 11:30AM EST134.000.020.000.000.00--025.00%
JNJ231208P001350002023-12-01 3:37PM EST135.000.010.000.00-0.01-50.00%3025.00%
JNJ231208P001360002023-11-30 11:26AM EST136.000.030.000.000.00--025.00%
JNJ231208P001390002023-12-01 10:40AM EST139.000.020.000.00+0.02-10025.00%
JNJ231208P001400002023-12-01 10:53AM EST140.000.030.000.00-0.04-57.14%6025.00%
JNJ231208P001410002023-12-01 2:56PM EST141.000.020.000.00+0.02-100025.00%
JNJ231208P001420002023-12-01 2:47PM EST142.000.020.000.00-0.07-77.78%10025.00%
JNJ231208P001430002023-12-01 3:29PM EST143.000.030.000.00-0.05-62.50%121025.00%
JNJ231208P001440002023-12-01 2:45PM EST144.000.030.000.00-0.07-70.00%20025.00%
JNJ231208P001450002023-12-01 3:43PM EST145.000.040.000.00-0.04-50.00%9012.50%
JNJ231208P001460002023-11-30 12:40PM EST146.000.100.000.000.00-20012.50%
JNJ231208P001470002023-12-01 10:06AM EST147.000.200.000.00+0.09+81.82%20012.50%
JNJ231208P001480002023-12-01 1:38PM EST148.000.060.000.00-0.08-57.14%29012.50%
JNJ231208P001490002023-12-01 11:51AM EST149.000.100.000.00-0.08-44.44%8012.50%
JNJ231208P001500002023-12-01 3:40PM EST150.000.080.000.00-0.15-65.22%49012.50%
JNJ231208P001525002023-12-01 3:57PM EST152.500.140.000.00-0.44-75.86%1,46006.25%
JNJ231208P001550002023-12-01 3:53PM EST155.000.380.000.00-1.15-75.16%16006.25%
JNJ231208P001575002023-12-01 3:55PM EST157.501.030.000.00-2.27-68.79%11101.56%
JNJ231208P001600002023-12-01 3:56PM EST160.002.360.000.00-4.28-64.46%3700.00%
JNJ231208P001625002023-12-01 3:19PM EST162.504.890.000.00+4.89-200.00%
JNJ231208P001650002023-11-21 1:58PM EST165.0014.280.000.000.00-100.00%