UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.97-2.73 (-1.82%)
At close: 04:00PM EDT
147.01 +0.04 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240531C001100002024-05-23 12:37PM EDT110.0039.3535.7539.050.00-11135.16%
JNJ240531C001200002024-05-17 3:23PM EDT120.0034.5025.1529.050.00-2080.66%
JNJ240531C001250002024-05-17 12:44PM EDT125.0029.9020.1524.050.00-10066.60%
JNJ240531C001400002024-05-17 2:47PM EDT140.0014.406.058.400.00-40054.27%
JNJ240531C001450002024-05-24 3:06PM EDT145.002.552.302.56-4.30-62.77%23918.12%
JNJ240531C001490002024-05-24 3:59PM EDT149.000.310.300.34-1.24-80.00%7225614.01%
JNJ240531C001500002024-05-24 3:59PM EDT150.000.180.140.18-0.91-83.49%95841014.26%
JNJ240531C001525002024-05-24 3:54PM EDT152.500.040.020.06-0.26-86.67%7891,45216.99%
JNJ240531C001550002024-05-24 3:55PM EDT155.000.030.020.04-0.05-62.50%1,1153,79021.29%
JNJ240531C001575002024-05-24 1:53PM EDT157.500.030.020.03-0.03-50.00%91,04725.39%
JNJ240531C001600002024-05-24 2:55PM EDT160.000.040.010.06+0.03+300.00%21,55433.59%
JNJ240531C001625002024-05-24 3:57PM EDT162.500.010.010.14-0.04-80.00%462544.53%
JNJ240531C001650002024-05-24 1:08PM EDT165.000.010.000.03-0.01-50.00%51,32639.45%
JNJ240531C001675002024-05-15 2:32PM EDT167.500.010.001.27-0.02-66.67%24075.98%
JNJ240531C001700002024-05-24 3:42PM EDT170.000.010.001.27-0.01-50.00%659582.18%
JNJ240531C001725002024-05-15 2:28PM EDT172.500.030.001.270.00--6088.18%
JNJ240531C001750002024-05-06 1:26PM EDT175.000.030.000.050.00-55555.08%
JNJ240531C002000002024-05-10 1:31PM EDT200.000.020.000.020.00-5782.81%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240531P001200002024-05-20 10:41AM EDT120.000.010.000.850.00-1719100.59%
JNJ240531P001250002024-05-21 12:46PM EDT125.000.010.001.870.00-617102.54%
JNJ240531P001300002024-05-23 2:15PM EDT130.000.060.000.100.00-145350.49%
JNJ240531P001350002024-05-16 2:27PM EDT135.000.050.010.16+0.03+150.00%288440.72%
JNJ240531P001400002024-05-24 2:09PM EDT140.000.040.030.090.00-118923.15%
JNJ240531P001420002024-05-24 3:35PM EDT142.000.090.080.10+0.03+50.00%41417.97%
JNJ240531P001430002024-05-24 3:52PM EDT143.000.160.100.16+0.11+220.00%553217.09%
JNJ240531P001450002024-05-24 3:58PM EDT145.000.350.320.38+0.22+169.23%1,6511,31914.65%
JNJ240531P001460002024-05-24 3:59PM EDT146.000.610.540.65+0.36+144.00%5998814.21%
JNJ240531P001470002024-05-24 3:59PM EDT147.000.980.971.03+0.63+180.00%26513313.50%
JNJ240531P001480002024-05-24 3:59PM EDT148.001.531.491.91+0.97+173.21%90422017.65%
JNJ240531P001490002024-05-24 3:18PM EDT149.002.202.172.40+1.43+185.71%30840614.53%
JNJ240531P001500002024-05-24 3:36PM EDT150.003.253.053.75+2.00+160.00%24794524.41%
JNJ240531P001525002024-05-24 3:36PM EDT152.505.583.956.05+2.59+86.62%1967030.08%
JNJ240531P001550002024-05-24 2:38PM EDT155.007.617.059.15+2.42+46.63%233050.32%
JNJ240531P001600002024-05-22 10:24AM EDT160.007.3011.1514.750.00-221178.61%