UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.24-0.64 (-0.43%)
At close: 04:00PM EDT
149.01 -0.23 (-0.15%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719C000800002024-02-29 1:57PM EDT80.0081.9977.2081.050.00-50668.65%
JNJ240719C001000002024-07-15 3:19PM EDT100.0049.6847.6051.20+0.60+1.22%11164.45%
JNJ240719C001100002024-06-07 11:04AM EDT110.0038.5034.6038.400.00-110.00%
JNJ240719C001150002024-07-01 2:53PM EDT115.0031.8333.7536.200.00-20151.86%
JNJ240719C001200002023-12-12 12:49PM EDT120.0037.1041.7545.700.00-11429.10%
JNJ240719C001250002024-06-26 11:05AM EDT125.0022.1423.1025.550.00-21573.44%
JNJ240719C001300002024-07-09 2:34PM EDT130.0016.2417.3520.000.00-12693.75%
JNJ240719C001350002024-07-08 11:54AM EDT135.0011.2312.3514.950.00-12272.75%
JNJ240719C001370002024-06-26 10:59AM EDT137.0010.3010.3514.200.00--293.90%
JNJ240719C001380002024-07-05 2:31PM EDT138.008.629.6013.250.00-1290.11%
JNJ240719C001400002024-07-15 3:59PM EDT140.009.507.9510.50-1.10-10.38%2525865.63%
JNJ240719C001410002024-07-10 2:35PM EDT141.008.307.409.050.00-2051.47%
JNJ240719C001420002024-07-11 12:05PM EDT142.008.627.208.650.00-13359.42%
JNJ240719C001430002024-07-10 12:15PM EDT143.006.805.807.15+0.90+15.25%66645.07%
JNJ240719C001440002024-07-15 12:09PM EDT144.005.855.306.30+1.05+21.87%618843.46%
JNJ240719C001450002024-07-15 3:53PM EDT145.004.674.605.95-1.18-20.17%602,53949.81%
JNJ240719C001460002024-07-15 3:43PM EDT146.003.893.904.10-1.36-25.90%1739930.37%
JNJ240719C001470002024-07-15 3:42PM EDT147.003.153.154.30-0.65-17.11%1071,44844.09%
JNJ240719C001480002024-07-15 3:49PM EDT148.002.392.542.62-1.35-36.10%2301,02927.91%
JNJ240719C001490002024-07-15 3:59PM EDT149.001.971.952.02-0.56-22.13%27060127.25%
JNJ240719C001500002024-07-15 3:57PM EDT150.001.471.431.51-0.51-25.76%9459,01626.71%
JNJ240719C001525002024-07-15 3:58PM EDT152.500.610.580.65-0.34-35.79%2,5093,31926.10%
JNJ240719C001550002024-07-15 3:58PM EDT155.000.240.200.24-0.16-40.00%2,2028,90126.07%
JNJ240719C001575002024-07-15 3:48PM EDT157.500.070.040.12-0.11-61.11%2401,23528.81%
JNJ240719C001600002024-07-15 3:59PM EDT160.000.040.040.05-0.04-50.00%1,0909,67330.08%
JNJ240719C001625002024-07-12 10:20AM EDT162.500.020.010.150.00-41343.16%
JNJ240719C001650002024-07-15 3:29PM EDT165.000.030.010.03-0.02-40.00%113,83138.28%
JNJ240719C001675002024-07-15 10:12AM EDT167.500.020.010.06-0.01-33.33%22147.46%
JNJ240719C001700002024-07-15 10:38AM EDT170.000.010.010.03-0.01-50.00%64,56847.66%
JNJ240719C001725002024-07-15 11:35AM EDT172.500.010.000.10-0.01-50.00%1255.86%
JNJ240719C001750002024-07-15 3:20PM EDT175.000.030.000.09+0.02+200.00%7290859.77%
JNJ240719C001800002024-07-15 3:28PM EDT180.000.010.000.01-0.01-50.00%101,33654.69%
JNJ240719C001850002024-07-10 11:42AM EDT185.000.010.000.010.00-931462.50%
JNJ240719C001900002024-07-12 3:41PM EDT190.000.010.000.130.00-111189.84%
JNJ240719C001950002024-06-25 2:01PM EDT195.000.010.000.030.00-52082.81%
JNJ240719C002000002024-06-28 3:57PM EDT200.000.010.000.070.00-1743698.44%
JNJ240719C002100002024-06-13 11:48AM EDT210.000.020.000.090.00-3031115.63%
JNJ240719C002200002024-05-08 11:09AM EDT220.000.010.000.230.00-1213144.73%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719P000850002024-01-26 11:49AM EDT85.000.050.002.160.00-21311.82%
JNJ240719P000900002024-01-26 11:48AM EDT90.000.130.011.370.00-20259.18%
JNJ240719P000950002024-04-12 3:50PM EDT95.000.060.000.380.00-28187.70%
JNJ240719P001000002024-07-08 9:43AM EDT100.000.050.000.010.00-472112.50%
JNJ240719P001050002024-07-10 3:01PM EDT105.000.020.000.010.00-16698.44%
JNJ240719P001100002024-07-15 11:06AM EDT110.000.010.000.010.00-304387.50%
JNJ240719P001150002024-07-15 3:33PM EDT115.000.010.000.02-0.08-88.89%4674579.69%
JNJ240719P001200002024-07-15 10:14AM EDT120.000.020.000.050.00-132975.00%
JNJ240719P001250002024-07-15 12:19PM EDT125.000.030.010.45-0.01-25.00%8014987.01%
JNJ240719P001280002024-07-12 2:04PM EDT128.000.040.001.290.00--2097.27%
JNJ240719P001300002024-07-15 2:46PM EDT130.000.020.020.07-0.03-60.00%3938553.91%
JNJ240719P001340002024-07-12 10:19AM EDT134.000.040.020.240.00-18951.76%
JNJ240719P001350002024-07-15 2:19PM EDT135.000.040.050.10-0.03-42.86%1411,23046.58%
JNJ240719P001360002024-07-10 9:44AM EDT136.000.150.030.570.00-254454.79%
JNJ240719P001370002024-07-15 12:03PM EDT137.000.060.050.07-0.03-33.33%25538.28%
JNJ240719P001380002024-07-12 3:51PM EDT138.000.110.041.080.00-267956.79%
JNJ240719P001390002024-07-15 3:49PM EDT139.000.080.070.130.00-238936.91%
JNJ240719P001400002024-07-15 3:44PM EDT140.000.120.070.110.00-2503,09932.81%
JNJ240719P001410002024-07-15 3:57PM EDT141.000.130.110.14-0.01-7.14%69816331.35%
JNJ240719P001420002024-07-15 3:54PM EDT142.000.160.070.18-0.04-20.00%7427929.98%
JNJ240719P001430002024-07-15 3:32PM EDT143.000.180.210.24-0.07-28.00%10487928.81%
JNJ240719P001440002024-07-15 3:51PM EDT144.000.320.290.400.00-10858329.64%
JNJ240719P001450002024-07-15 3:58PM EDT145.000.450.330.48+0.02+4.65%4146,88127.52%
JNJ240719P001460002024-07-15 3:53PM EDT146.000.660.400.78+0.01+1.54%14684728.96%
JNJ240719P001470002024-07-15 3:55PM EDT147.000.820.830.96-0.07-7.87%2,3281,39127.05%
JNJ240719P001480002024-07-15 3:59PM EDT148.001.191.131.21+0.10+9.17%3993,30525.39%
JNJ240719P001490002024-07-15 3:53PM EDT149.001.691.541.63+0.10+6.29%29364825.10%
JNJ240719P001500002024-07-15 3:59PM EDT150.002.112.042.13+0.11+5.50%1,1906,93024.66%
JNJ240719P001525002024-07-15 3:40PM EDT152.503.753.004.50+0.69+22.55%4012636.13%
JNJ240719P001550002024-07-15 3:44PM EDT155.006.004.806.50+1.10+22.45%2463337.96%
JNJ240719P001575002024-07-11 10:02AM EDT157.507.857.059.550.00-3858.50%
JNJ240719P001600002024-07-15 3:36PM EDT160.0011.009.3012.50+1.33+13.75%54551476.71%
JNJ240719P001650002024-07-15 3:36PM EDT165.0016.0015.2517.60+1.30+8.84%5352269.43%
JNJ240719P001700002024-07-11 3:35PM EDT170.0020.4419.5522.800.00-2474.61%
JNJ240719P001750002024-07-11 3:35PM EDT175.0025.3623.9027.550.00-23128.17%
JNJ240719P001800002024-07-11 3:35PM EDT180.0030.3829.8531.500.00-40112.11%
JNJ240719P001950002024-01-03 2:54PM EDT195.0033.9837.0040.550.00--00.00%
JNJ240719P002000002024-01-03 2:54PM EDT200.0038.9141.9545.750.00--00.00%
JNJ240719P002300002024-01-30 4:59PM EDT230.0070.6466.0070.700.00-500.00%