UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.48+4.50 (+2.71%)
At close: 4:00PM EST

170.26 -0.22 (-0.13%)
After hours: 5:25PM EST

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210416C000950002020-11-20 3:11PM EST95.0051.2957.4561.700.00-300.00%
JNJ210416C001000002021-01-08 10:56AM EST100.0060.3170.0071.050.00-1263.33%
JNJ210416C001050002020-11-20 1:54PM EST105.0041.9547.5052.100.00-1500.00%
JNJ210416C001100002021-01-26 12:08PM EST110.0060.5560.0561.10+5.45+9.89%1454.30%
JNJ210416C001150002021-01-06 12:54PM EST115.0045.0055.0556.100.00-5849.61%
JNJ210416C001200002021-01-26 10:17AM EST120.0049.3050.1051.15+5.45+12.43%113145.78%
JNJ210416C001250002021-01-26 10:18AM EST125.0044.8545.1046.15+5.40+13.69%13141.31%
JNJ210416C001300002021-01-22 3:55PM EST130.0034.1540.1541.250.00-16038.16%
JNJ210416C001350002021-01-25 3:06PM EST135.0030.8035.2536.300.00-64634.35%
JNJ210416C001400002021-01-26 3:07PM EST140.0030.4530.4031.45+3.83+14.39%245631.37%
JNJ210416C001450002021-01-26 3:55PM EST145.0026.1425.7526.40+4.14+18.82%2444626.65%
JNJ210416C001500002021-01-26 3:52PM EST150.0021.2821.2021.95+3.13+17.25%3922,46425.84%
JNJ210416C001550002021-01-26 3:25PM EST155.0017.1017.0517.70+3.22+23.20%11898924.78%
JNJ210416C001600002021-01-26 3:26PM EST160.0013.5513.3013.70+2.51+22.74%2291,88123.50%
JNJ210416C001650002021-01-26 3:53PM EST165.0010.2510.2510.50+2.20+27.33%3606,55923.61%
JNJ210416C001700002021-01-26 3:56PM EST170.007.617.407.95+1.56+25.79%8683,83224.10%
JNJ210416C001750002021-01-26 3:59PM EST175.005.565.455.70+1.16+26.36%6362,69523.88%
JNJ210416C001800002021-01-26 3:52PM EST180.003.903.704.10+0.80+25.81%1,3253,08824.22%
JNJ210416C001850002021-01-26 3:55PM EST185.002.712.572.97+0.73+36.87%56577524.82%
JNJ210416C001900002021-01-26 3:09PM EST190.001.951.802.20+0.35+21.88%23466925.68%
JNJ210416C001950002021-01-26 3:59PM EST195.001.311.211.67+0.16+13.91%3845826.69%
JNJ210416C002000002021-01-26 3:45PM EST200.001.101.011.19+0.23+26.44%1,0481,19127.11%
JNJ210416C002100002021-01-26 3:52PM EST210.000.700.600.73+0.25+55.56%28230429.15%
JNJ210416C002200002021-01-26 3:51PM EST220.000.490.410.51+0.15+44.12%9690731.59%
JNJ210416C002300002021-01-26 2:44PM EST230.000.360.320.39+0.14+63.64%838434.18%
JNJ210416C002400002021-01-26 3:40PM EST240.000.300.260.34+0.13+76.47%1,11711237.18%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210416P000700002020-11-02 9:30AM EST70.000.250.000.120.00--173.44%
JNJ210416P000750002021-01-19 10:23AM EST75.000.040.000.150.00-158069.92%
JNJ210416P000800002020-10-07 12:36PM EST80.000.270.010.510.00--476.07%
JNJ210416P000850002020-10-13 10:50AM EST85.000.250.000.460.00-1369.29%
JNJ210416P000950002020-10-19 3:20PM EST95.000.510.020.420.00--058.79%
JNJ210416P001000002021-01-11 9:30AM EST100.000.080.000.200.00-11753.42%
JNJ210416P001050002020-12-02 11:28AM EST105.000.370.110.530.00-102452.73%
JNJ210416P001100002021-01-22 10:53AM EST110.000.210.000.260.00-156446.68%
JNJ210416P001150002021-01-26 12:51PM EST115.000.160.010.30-0.45-73.77%59443.51%
JNJ210416P001200002021-01-20 11:13AM EST120.000.270.060.350.00-242940.48%
JNJ210416P001250002021-01-22 12:51PM EST125.000.470.120.400.00-181537.35%
JNJ210416P001300002021-01-26 3:00PM EST130.000.290.250.34-0.28-49.12%242732.32%
JNJ210416P001350002021-01-26 2:05PM EST135.000.460.360.56-0.39-45.88%111,10131.54%
JNJ210416P001400002021-01-26 10:49AM EST140.000.830.580.85-0.38-31.40%975030.36%
JNJ210416P001450002021-01-26 2:47PM EST145.001.110.961.27-0.73-39.67%501,62429.20%
JNJ210416P001500002021-01-26 3:05PM EST150.001.701.601.75-1.07-38.63%1431,14627.43%
JNJ210416P001550002021-01-26 3:12PM EST155.002.622.412.61-1.38-34.50%3231,41726.54%
JNJ210416P001600002021-01-26 3:57PM EST160.003.853.654.05-1.86-32.57%3751,09926.61%
JNJ210416P001650002021-01-26 3:43PM EST165.005.655.455.70-2.42-29.99%1,84213425.87%
JNJ210416P001700002021-01-26 3:43PM EST170.007.957.708.20-3.05-27.73%1001526.40%
JNJ210416P001750002021-01-26 3:53PM EST175.0010.9010.6011.10-3.20-22.70%1744726.68%
JNJ210416P001800002021-01-26 10:56AM EST180.0014.1913.9014.60-4.31-23.30%192727.53%
JNJ210416P001850002021-01-25 10:00AM EST185.0023.1017.7018.450.00-22628.41%
JNJ210416P001900002021-01-14 9:56AM EST190.0030.5021.8522.500.00-5828.99%
JNJ210416P001950002021-01-04 9:46AM EST195.0039.6026.5027.150.00-4531.28%
JNJ210416P002000002021-01-26 3:53PM EST200.0031.5531.0531.80-34.40-52.16%1333.09%
JNJ210416P002100002021-01-21 10:58AM EST210.0049.8040.5541.450.00-3737.43%
JNJ210416P002200002021-01-21 10:58AM EST220.0059.7550.2051.300.00-818142.03%
JNJ210416P002300002021-01-21 10:57AM EST230.0069.8060.1061.200.00-121246.38%