UK Markets close in 7 hrs 27 mins

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.10-0.74 (-0.44%)
At close: 04:00PM EST
166.93 -0.17 (-0.10%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220617C000700002021-11-24 10:43AM EST70.0090.1097.9098.950.00-204584.72%
JNJ220617C000750002021-11-19 3:40PM EST75.0087.8191.5095.050.00-77276.76%
JNJ220617C000800002021-11-19 3:41PM EST80.0082.8386.8090.050.00-186073.14%
JNJ220617C000850002021-11-19 3:41PM EST85.0077.7981.7084.950.00-16166.75%
JNJ220617C000900002021-12-09 3:36PM EST90.0075.6581.3583.300.00-1091.37%
JNJ220617C000950002021-11-19 3:42PM EST95.0067.8171.7075.250.00-44858.72%
JNJ220617C001000002021-12-29 10:34AM EST100.0070.5271.2573.050.00-15178.17%
JNJ220617C001050002021-11-19 3:40PM EST105.0057.8262.1565.150.00-12151.37%
JNJ220617C001100002021-11-24 10:08AM EST110.0050.5058.3059.550.00-2453.27%
JNJ220617C001150002021-12-13 3:23PM EST115.0054.3156.1558.100.00-1461.76%
JNJ220617C001200002021-11-23 9:35AM EST120.0040.5048.8550.050.00-29047.17%
JNJ220617C001250002021-12-31 2:15PM EST125.0047.2446.5548.450.00-210453.33%
JNJ220617C001300002021-12-28 1:24PM EST130.0040.9241.6043.450.00-2024451.95%
JNJ220617C001350002021-12-22 2:20PM EST135.0033.8437.0038.800.00-360248.21%
JNJ220617C001400002022-01-05 9:33AM EST140.0033.4532.3533.75+2.10+6.70%256143.13%
JNJ220617C001450002022-01-04 12:15PM EST145.0028.2528.1528.750.00-761938.27%
JNJ220617C001500002022-01-03 3:47PM EST150.0023.0023.6524.500.00-111,70135.51%
JNJ220617C001550002022-01-05 12:20PM EST155.0020.2019.3520.35+1.15+6.04%21,17032.70%
JNJ220617C001600002022-01-05 10:17AM EST160.0015.1515.5516.25-0.42-2.70%51,21929.63%
JNJ220617C001650002022-01-05 1:39PM EST165.0012.7511.9512.65+1.15+9.91%61,11527.27%
JNJ220617C001700002022-01-05 3:55PM EST170.009.458.759.75+0.62+7.02%61,80925.87%
JNJ220617C001750002022-01-05 3:31PM EST175.007.056.007.15+0.86+13.89%194,05824.34%
JNJ220617C001800002022-01-05 2:41PM EST180.004.604.305.00+0.09+2.00%255,11522.95%
JNJ220617C001850002022-01-05 3:38PM EST185.003.352.743.20+0.35+11.67%183,28321.38%
JNJ220617C001900002022-01-05 3:00PM EST190.002.131.692.47+0.21+10.94%191,90221.99%
JNJ220617C001950002022-01-05 3:15PM EST195.001.391.201.75+0.19+15.83%2581121.95%
JNJ220617C002000002022-01-03 3:50PM EST200.000.850.751.230.00-113,24621.96%
JNJ220617C002100002022-01-05 2:42PM EST210.000.450.310.580.00-444721.96%
JNJ220617C002200002022-01-03 9:32AM EST220.000.150.120.340.00-11,85822.97%
JNJ220617C002300002021-12-29 1:51PM EST230.000.140.000.300.00-31,05425.42%
JNJ220617C002400002022-01-04 11:36AM EST240.000.090.000.750.00-1245533.00%
JNJ220617C002500002021-12-31 3:32PM EST250.000.110.000.750.00-10160435.84%
JNJ220617C002600002021-12-16 3:59PM EST260.000.120.000.750.00-1027038.53%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220617P000700002022-01-03 9:30AM EST70.000.550.000.180.00-61,10255.47%
JNJ220617P000750002022-01-04 1:13PM EST75.000.100.000.190.00-113251.76%
JNJ220617P000800002021-12-07 1:01PM EST80.000.220.000.590.00-517555.76%
JNJ220617P000850002021-12-31 1:54PM EST85.000.240.000.590.00-423751.61%
JNJ220617P000900002021-12-31 1:55PM EST90.000.220.000.580.00-244553.37%
JNJ220617P000950002021-12-01 11:30AM EST95.000.500.000.710.00-14151.17%
JNJ220617P001000002022-01-04 2:13PM EST100.000.280.030.630.00-661246.07%
JNJ220617P001050002021-12-27 2:08PM EST105.000.370.000.750.00-421343.77%
JNJ220617P001100002021-12-23 2:53PM EST110.000.500.050.640.00-12431138.77%
JNJ220617P001150002022-01-05 12:21PM EST115.000.300.310.75-0.45-60.00%1231636.45%
JNJ220617P001200002022-01-05 11:44AM EST120.000.530.250.75-0.25-32.05%174932.98%
JNJ220617P001250002022-01-05 2:12PM EST125.000.700.501.09-0.21-23.08%5562932.31%
JNJ220617P001300002022-01-04 12:15PM EST130.000.900.761.070.00-4581928.70%
JNJ220617P001350002022-01-04 3:54PM EST135.001.200.991.400.00-893427.22%
JNJ220617P001400002022-01-04 2:30PM EST140.001.401.301.92-0.15-9.68%22,30726.17%
JNJ220617P001450002021-12-30 3:45PM EST145.002.141.782.100.00-852,17323.20%
JNJ220617P001500002022-01-05 2:45PM EST150.002.702.552.99-0.05-1.82%552,03522.47%
JNJ220617P001550002022-01-05 2:37PM EST155.003.553.503.80-0.05-1.39%784,06320.71%
JNJ220617P001600002022-01-05 2:45PM EST160.004.654.455.00-0.24-4.91%162,20119.28%
JNJ220617P001650002022-01-05 3:38PM EST165.006.106.356.95-0.40-6.15%301,21318.75%
JNJ220617P001700002022-01-05 12:10PM EST170.007.858.358.90-0.45-5.42%1661917.09%
JNJ220617P001750002021-12-30 11:21AM EST175.0010.8010.4011.250.00-922615.01%
JNJ220617P001800002021-11-12 11:24AM EST180.0020.0015.8517.750.00-1020822.58%
JNJ220617P001850002021-12-30 11:04AM EST185.0016.6516.4518.800.00-3013.55%
JNJ220617P001900002021-12-30 1:54PM EST190.0021.1020.8021.950.00-11400.00%
JNJ220617P001950002021-11-10 6:58AM EST195.0039.8031.6032.150.00-127530.35%
JNJ220617P002000002021-11-03 12:00PM EST200.0039.4041.9043.500.00-81,88150.37%
JNJ220617P002100002021-11-10 6:58AM EST210.0047.5544.4046.750.00-140336.69%
JNJ220617P002200002021-11-10 6:58AM EST220.0044.9554.9056.850.00-10022541.49%
JNJ220617P002300002021-11-10 6:58AM EST230.0056.2564.2567.750.00-26248.77%
JNJ220617P002400002021-11-10 6:58AM EST240.0069.0074.8576.150.00-12746.64%
JNJ220617P002500002021-11-10 6:58AM EST250.0092.0585.3586.200.00--450.31%
JNJ220617P002600002021-11-10 6:58AM EST260.0085.6094.6597.650.00-2153.33%