UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.24+1.85 (+1.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423C001400002021-04-13 9:48AM EDT140.0017.7721.1023.200.00-2293.70%
JNJ210423C001450002021-04-09 2:28PM EDT145.0015.4015.0019.000.00-2094.24%
JNJ210423C001470002021-04-13 3:10PM EDT147.0012.6514.2516.150.00-2168.99%
JNJ210423C001480002021-04-14 10:04AM EDT148.0010.1012.4515.350.00-1170.07%
JNJ210423C001490002021-04-13 2:59PM EDT149.0010.6012.2014.200.00-4263.38%
JNJ210423C001500002021-04-16 3:45PM EDT150.0012.3811.3513.25+2.28+22.57%81960.99%
JNJ210423C001525002021-04-15 10:09AM EDT152.509.417.9510.650.00-155450.27%
JNJ210423C001550002021-04-16 2:48PM EDT155.007.386.907.95+1.68+29.47%1310637.72%
JNJ210423C001575002021-04-16 3:35PM EDT157.505.204.955.45+1.57+43.25%9725628.86%
JNJ210423C001600002021-04-16 3:59PM EDT160.003.103.053.30+1.13+57.36%60569524.05%
JNJ210423C001625002021-04-16 3:58PM EDT162.501.691.521.75+0.75+79.79%1,1741,64522.61%
JNJ210423C001650002021-04-16 3:59PM EDT165.000.820.700.83+0.42+105.00%1,2522,34522.71%
JNJ210423C001675002021-04-16 3:59PM EDT167.500.390.310.39+0.20+105.26%45391623.93%
JNJ210423C001700002021-04-16 3:59PM EDT170.000.170.160.20+0.06+54.55%3221,83425.93%
JNJ210423C001725002021-04-16 2:31PM EDT172.500.120.060.14+0.05+71.43%8475429.49%
JNJ210423C001750002021-04-16 3:32PM EDT175.000.070.060.11+0.03+75.00%2750133.30%
JNJ210423C001775002021-04-16 2:02PM EDT177.500.060.030.100.00-1148737.70%
JNJ210423C001800002021-04-16 2:21PM EDT180.000.040.010.05+0.01+33.33%1244938.09%
JNJ210423C001825002021-04-15 1:13PM EDT182.500.030.000.040.00-24941.02%
JNJ210423C001850002021-04-15 1:43PM EDT185.000.030.000.100.00-112951.56%
JNJ210423C001900002021-04-15 1:43PM EDT190.000.020.010.60-0.02-50.00%11072.75%
JNJ210423C001950002021-03-29 3:25PM EDT195.000.020.010.29-0.02-50.00%32072.66%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423P000900002021-04-14 1:40PM EDT90.000.010.000.010.00-346143.75%
JNJ210423P000950002021-04-13 1:47PM EDT95.000.010.000.410.00-14199.02%
JNJ210423P001000002021-04-13 3:53PM EDT100.000.010.000.050.00-133133140.63%
JNJ210423P001050002021-04-13 12:23PM EDT105.000.010.000.100.00-620137.50%
JNJ210423P001100002021-04-13 10:15AM EDT110.000.060.000.110.00-14125.39%
JNJ210423P001150002021-04-13 1:36PM EDT115.000.020.000.010.00-222287.50%
JNJ210423P001200002021-04-15 3:11PM EDT120.000.110.000.300.00-426114.45%
JNJ210423P001250002021-04-15 2:16PM EDT125.000.010.010.080.00-215285.55%
JNJ210423P001300002021-04-16 2:15PM EDT130.000.020.010.02-0.02-50.00%35464.84%
JNJ210423P001350002021-04-16 10:14AM EDT135.000.020.000.03-0.03-60.00%1760654.69%
JNJ210423P001400002021-04-16 12:00PM EDT140.000.030.010.31-0.02-40.00%516662.79%
JNJ210423P001430002021-04-16 2:19PM EDT143.000.050.000.06-0.04-44.44%2114746.88%
JNJ210423P001440002021-04-16 3:32PM EDT144.000.050.030.06-0.02-28.57%412744.73%
JNJ210423P001450002021-04-16 11:14AM EDT145.000.060.020.15+0.01+20.00%31745849.51%
JNJ210423P001460002021-04-16 10:54AM EDT146.000.050.000.25-0.02-28.57%154352.05%
JNJ210423P001470002021-04-16 3:55PM EDT147.000.050.030.06-0.01-16.67%94638.09%
JNJ210423P001480002021-04-16 1:51PM EDT148.000.060.020.10-0.01-14.29%3412938.97%
JNJ210423P001490002021-04-16 3:38PM EDT149.000.060.050.09-0.02-25.00%1711135.94%
JNJ210423P001500002021-04-16 3:55PM EDT150.000.070.050.09-0.03-30.00%2301,00633.59%
JNJ210423P001525002021-04-16 3:54PM EDT152.500.130.110.13-0.05-27.78%20597029.69%
JNJ210423P001550002021-04-16 3:59PM EDT155.000.200.150.23-0.12-37.50%3931,57726.71%
JNJ210423P001575002021-04-16 3:59PM EDT157.500.400.360.47-0.35-46.67%3921,15024.61%
JNJ210423P001600002021-04-16 3:58PM EDT160.000.860.830.99-0.79-47.88%1,6681,35423.10%
JNJ210423P001625002021-04-16 3:58PM EDT162.501.911.811.99-1.16-37.79%3791,21822.36%
JNJ210423P001650002021-04-16 3:58PM EDT165.003.523.353.70-1.58-30.98%2120924.24%
JNJ210423P001675002021-04-16 2:25PM EDT167.505.635.105.95-2.52-30.92%32529.44%
JNJ210423P001700002021-04-15 3:56PM EDT170.009.806.459.200.00-4749.88%
JNJ210423P001725002021-04-07 11:13AM EDT172.509.108.7011.950.00-2262.16%
JNJ210423P001750002021-04-13 10:26AM EDT175.0012.7011.0014.350.00-1268.48%
JNJ210423P001800002021-03-23 2:56PM EDT180.0019.4016.6018.800.00--272.27%