UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.60+1.05 (+0.71%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220617C000700002020-07-15 1:51PM EDT70.0079.3277.7079.500.00-2133.06%
JNJ220617C000750002020-07-15 2:32PM EDT75.0073.6572.8074.450.00-5330.02%
JNJ220617C000800002020-07-15 2:32PM EDT80.0069.2667.8569.450.00-5727.54%
JNJ220617C000850002020-06-29 11:50AM EDT85.0055.1060.9561.650.00--10.00%
JNJ220617C000900002020-07-31 9:50AM EDT90.0056.0557.8559.700.00-13824.33%
JNJ220617C000950002020-06-29 11:51AM EDT95.0045.9051.2052.500.00--10.00%
JNJ220617C001000002020-08-07 12:22PM EDT100.0048.5047.9550.55-0.74-1.50%75823.22%
JNJ220617C001050002020-07-27 9:54AM EDT105.0044.0043.5045.750.00-1221.58%
JNJ220617C001100002020-08-07 12:22PM EDT110.0039.8738.4042.15+2.67+7.18%73222.88%
JNJ220617C001150002020-06-25 9:58AM EDT115.0028.8034.0536.750.00-11119.61%
JNJ220617C001200002020-08-03 2:16PM EDT120.0031.7030.1533.500.00-26320.75%
JNJ220617C001250002020-08-05 3:42PM EDT125.0028.8028.0029.200.00-33919.47%
JNJ220617C001300002020-08-05 9:30AM EDT130.0026.0523.2027.300.00-13521.65%
JNJ220617C001350002020-08-05 1:21PM EDT135.0022.0020.7024.250.00-16821.55%
JNJ220617C001400002020-08-05 2:29PM EDT140.0018.5017.2021.150.00-2031821.07%
JNJ220617C001450002020-08-07 3:39PM EDT145.0016.4716.0017.25+0.47+2.94%312019.30%
JNJ220617C001500002020-08-06 11:50AM EDT150.0013.5813.2014.950.00-1127419.29%
JNJ220617C001550002020-08-06 12:04PM EDT155.0011.3011.0513.400.00-12,00619.91%
JNJ220617C001600002020-08-07 12:22PM EDT160.009.879.5011.20+0.17+1.75%45019.43%
JNJ220617C001650002020-08-07 12:22PM EDT165.008.277.759.15-0.63-7.08%41718.85%
JNJ220617C001700002020-08-05 2:23PM EDT170.007.256.557.800.00-18518.89%
JNJ220617C001750002020-08-07 12:54PM EDT175.006.005.057.20+1.12+22.95%83519.73%
JNJ220617C001800002020-08-04 2:28PM EDT180.005.254.506.550.00-15320.33%
JNJ220617C001850002020-08-06 9:30AM EDT185.004.453.804.450.00-11218.52%
JNJ220617C001900002020-08-03 12:27PM EDT190.003.102.713.800.00-14618.68%
JNJ220617C001950002020-08-06 1:24PM EDT195.002.801.483.800.00-10026019.86%
JNJ220617C002000002020-08-07 3:48PM EDT200.002.522.352.57+0.29+13.00%1930018.55%
JNJ220617C002100002020-08-06 2:21PM EDT210.001.801.272.630.00-22020.67%
JNJ220617C002200002020-08-05 3:53PM EDT220.001.191.001.36-0.17-12.50%1233819.12%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220617P000700002020-07-27 3:53PM EDT70.001.751.302.810.00-207543.32%
JNJ220617P000750002020-07-31 2:58PM EDT75.002.320.792.270.00-1019037.73%
JNJ220617P000800002020-07-16 11:50AM EDT80.002.722.163.400.00-4438.94%
JNJ220617P000850002020-07-08 3:04PM EDT85.003.702.063.850.00-1437.29%
JNJ220617P000900002020-07-24 3:31PM EDT90.003.893.403.650.00-1033533.71%
JNJ220617P000950002020-07-27 9:52AM EDT95.004.452.784.250.00-121732.53%
JNJ220617P001000002020-07-30 3:23PM EDT100.004.953.755.000.00-116231.56%
JNJ220617P001050002020-07-17 1:14PM EDT105.005.805.156.300.00-12931.57%
JNJ220617P001100002020-07-15 3:24PM EDT110.007.505.257.600.00-24331.24%
JNJ220617P001150002020-07-22 11:39AM EDT115.008.586.708.650.00-13230.20%
JNJ220617P001200002020-08-06 11:22AM EDT120.009.459.209.600.00-549728.85%
JNJ220617P001250002020-08-06 11:36AM EDT125.0010.9510.2511.900.00-210029.42%
JNJ220617P001300002020-07-30 12:38PM EDT130.0013.3511.9013.900.00-828929.22%
JNJ220617P001350002020-08-06 1:43PM EDT135.0014.8014.0015.400.00-431528.10%
JNJ220617P001400002020-08-07 11:27AM EDT140.0016.7314.9518.60-0.52-3.01%23929.05%
JNJ220617P001450002020-08-05 2:00PM EDT145.0019.2017.5021.000.00-8915028.69%
JNJ220617P001500002020-07-21 10:45AM EDT150.0021.2020.9523.600.00-1228.38%
JNJ220617P001550002020-07-20 12:09AM EDT155.0025.5524.0026.650.00--1128.42%
JNJ220617P001600002020-06-26 10:33AM EDT160.0036.4527.0531.950.00-4531.06%
JNJ220617P001650002020-07-07 12:54PM EDT165.0036.4029.8533.700.00-2029.12%
JNJ220617P001700002020-06-26 10:33AM EDT170.0044.1534.5538.950.00-12131.35%
JNJ220617P001750002020-07-23 12:37PM EDT175.0038.6537.9040.700.00-2229.07%
JNJ220617P001850002020-07-13 1:29PM EDT185.0050.2045.9548.750.00-964829.77%
JNJ220617P001900002020-08-07 1:13PM EDT190.0051.7550.3053.15+0.05+0.10%24330.43%
JNJ220617P001950002020-08-07 10:43AM EDT195.0056.0054.6057.20-1.85-3.20%42230.52%
JNJ220617P002000002020-08-07 10:43AM EDT200.0060.7058.2562.35-1.25-2.02%2232.03%
JNJ220617P002100002020-07-02 2:07PM EDT210.0077.2070.3074.500.00-2037.42%
JNJ220617P002200002020-07-27 2:39PM EDT220.0080.4677.5580.850.00-2234.52%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more