UK markets open in 1 hour 28 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.24-0.64 (-0.43%)
At close: 04:00PM EDT
149.48 +0.24 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719C000800002024-02-29 1:57PM EDT80.0081.9977.2081.050.00-50747.61%
JNJ240719C001000002024-07-15 3:19PM EDT100.0049.680.000.000.00-100.00%
JNJ240719C001100002024-06-07 11:04AM EDT110.0038.5034.6038.400.00-110.00%
JNJ240719C001150002024-07-01 2:53PM EDT115.0031.830.000.000.00-200.00%
JNJ240719C001200002023-12-12 12:49PM EDT120.0037.1041.7545.700.00-11479.74%
JNJ240719C001250002024-06-26 11:05AM EDT125.0022.140.000.000.00-200.00%
JNJ240719C001300002024-07-09 2:34PM EDT130.0016.240.000.000.00-100.00%
JNJ240719C001350002024-07-08 11:54AM EDT135.0011.230.000.000.00-100.00%
JNJ240719C001370002024-06-26 10:59AM EDT137.0010.300.000.000.00--00.00%
JNJ240719C001380002024-07-05 2:31PM EDT138.008.620.000.000.00-100.00%
JNJ240719C001400002024-07-15 3:59PM EDT140.009.500.000.000.00-2500.00%
JNJ240719C001410002024-07-10 2:35PM EDT141.008.300.000.000.00-200.00%
JNJ240719C001420002024-07-11 12:05PM EDT142.008.620.000.000.00-100.00%
JNJ240719C001430002024-07-15 2:13PM EDT143.006.800.000.000.00-200.00%
JNJ240719C001440002024-07-15 12:09PM EDT144.005.850.000.000.00-600.00%
JNJ240719C001450002024-07-15 3:53PM EDT145.004.670.000.000.00-6000.00%
JNJ240719C001460002024-07-15 3:43PM EDT146.003.890.000.000.00-1700.00%
JNJ240719C001470002024-07-15 3:42PM EDT147.003.150.000.000.00-10700.00%
JNJ240719C001480002024-07-15 3:49PM EDT148.002.390.000.000.00-23000.00%
JNJ240719C001490002024-07-15 3:59PM EDT149.001.970.000.000.00-27000.00%
JNJ240719C001500002024-07-15 3:57PM EDT150.001.470.000.000.00-94501.56%
JNJ240719C001525002024-07-15 3:58PM EDT152.500.610.000.000.00-2,50906.25%
JNJ240719C001550002024-07-15 3:58PM EDT155.000.240.000.000.00-2,20206.25%
JNJ240719C001575002024-07-15 3:48PM EDT157.500.070.000.000.00-240012.50%
JNJ240719C001600002024-07-15 3:59PM EDT160.000.040.000.000.00-1,090012.50%
JNJ240719C001625002024-07-12 10:20AM EDT162.500.020.000.000.00-4025.00%
JNJ240719C001650002024-07-15 3:29PM EDT165.000.030.000.000.00-11025.00%
JNJ240719C001675002024-07-15 10:12AM EDT167.500.020.000.000.00-2025.00%
JNJ240719C001700002024-07-15 10:38AM EDT170.000.010.000.000.00-6025.00%
JNJ240719C001725002024-07-15 11:35AM EDT172.500.010.000.000.00-1025.00%
JNJ240719C001750002024-07-15 3:20PM EDT175.000.030.000.000.00-72025.00%
JNJ240719C001800002024-07-15 3:28PM EDT180.000.010.000.000.00-10050.00%
JNJ240719C001850002024-07-10 11:42AM EDT185.000.010.000.000.00-9050.00%
JNJ240719C001900002024-07-12 3:41PM EDT190.000.010.000.000.00-1050.00%
JNJ240719C001950002024-06-25 2:01PM EDT195.000.010.000.000.00-5050.00%
JNJ240719C002000002024-06-28 3:57PM EDT200.000.010.000.000.00-17050.00%
JNJ240719C002100002024-06-13 11:48AM EDT210.000.020.000.090.00-3031129.69%
JNJ240719C002200002024-05-08 11:09AM EDT220.000.010.000.230.00-1213161.72%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719P000850002024-01-26 11:49AM EDT85.000.050.002.160.00-21348.63%
JNJ240719P000900002024-01-26 11:48AM EDT90.000.130.011.370.00-20289.75%
JNJ240719P000950002024-04-12 3:50PM EDT95.000.060.000.380.00-28209.77%
JNJ240719P001000002024-07-08 9:43AM EDT100.000.050.000.000.00-4050.00%
JNJ240719P001050002024-07-10 3:01PM EDT105.000.020.000.000.00-1050.00%
JNJ240719P001100002024-07-15 11:06AM EDT110.000.010.000.000.00-30050.00%
JNJ240719P001150002024-07-15 3:33PM EDT115.000.010.000.000.00-46050.00%
JNJ240719P001200002024-07-15 10:14AM EDT120.000.020.000.000.00-1050.00%
JNJ240719P001250002024-07-15 12:19PM EDT125.000.030.000.000.00-80050.00%
JNJ240719P001280002024-07-12 2:04PM EDT128.000.040.000.000.00--025.00%
JNJ240719P001300002024-07-15 2:46PM EDT130.000.020.000.000.00-39025.00%
JNJ240719P001340002024-07-12 10:19AM EDT134.000.040.000.000.00-1025.00%
JNJ240719P001350002024-07-15 3:51PM EDT135.000.040.000.000.00-141025.00%
JNJ240719P001360002024-07-10 9:44AM EDT136.000.150.000.000.00-25025.00%
JNJ240719P001370002024-07-15 12:03PM EDT137.000.060.000.000.00-2025.00%
JNJ240719P001380002024-07-12 3:51PM EDT138.000.110.000.000.00-26012.50%
JNJ240719P001390002024-07-15 3:49PM EDT139.000.080.000.000.00-23012.50%
JNJ240719P001400002024-07-15 3:51PM EDT140.000.120.000.000.00-250012.50%
JNJ240719P001410002024-07-15 3:57PM EDT141.000.130.000.000.00-698012.50%
JNJ240719P001420002024-07-15 3:59PM EDT142.000.160.000.000.00-74012.50%
JNJ240719P001430002024-07-15 3:32PM EDT143.000.180.000.000.00-104012.50%
JNJ240719P001440002024-07-15 3:51PM EDT144.000.320.000.000.00-10806.25%
JNJ240719P001450002024-07-15 3:58PM EDT145.000.450.000.000.00-41406.25%
JNJ240719P001460002024-07-15 3:53PM EDT146.000.660.000.000.00-14606.25%
JNJ240719P001470002024-07-15 3:57PM EDT147.000.820.000.000.00-2,32803.13%
JNJ240719P001480002024-07-15 3:59PM EDT148.001.190.000.000.00-39903.13%
JNJ240719P001490002024-07-15 3:53PM EDT149.001.690.000.000.00-29300.39%
JNJ240719P001500002024-07-15 3:59PM EDT150.002.110.000.000.00-1,19000.00%
JNJ240719P001525002024-07-15 3:40PM EDT152.503.750.000.000.00-4000.00%
JNJ240719P001550002024-07-15 3:44PM EDT155.006.000.000.000.00-2400.00%
JNJ240719P001575002024-07-11 10:02AM EDT157.507.850.000.000.00-300.00%
JNJ240719P001600002024-07-15 3:36PM EDT160.0011.000.000.000.00-54500.00%
JNJ240719P001650002024-07-15 3:36PM EDT165.0016.000.000.000.00-53500.00%
JNJ240719P001675002024-07-15 12:58PM EDT167.5018.100.000.000.00-100.00%
JNJ240719P001700002024-07-11 3:35PM EDT170.0020.440.000.000.00-200.00%
JNJ240719P001750002024-07-11 3:35PM EDT175.0025.360.000.000.00-200.00%
JNJ240719P001800002024-07-11 3:35PM EDT180.0030.380.000.000.00-400.00%
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%