UK markets close in 2 hours 10 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.72+0.54 (+0.32%)
At close: 04:00PM EDT
166.24 -0.48 (-0.29%)
Pre-market: 09:15AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ221118C000850002022-08-19 3:53PM EDT85.0084.1881.9583.700.00-30108.59%
JNJ221118C000900002022-07-05 3:55PM EDT90.0088.3081.3582.450.00--1151.54%
JNJ221118C001000002022-06-03 12:45PM EDT100.0077.2879.5580.350.00-21191.59%
JNJ221118C001100002022-09-07 10:52AM EDT110.0054.450.000.000.00--20.00%
JNJ221118C001200002022-09-21 10:00AM EDT120.0047.400.000.000.00-310.00%
JNJ221118C001350002022-09-16 10:08AM EDT135.0033.500.000.000.00-4110.00%
JNJ221118C001400002022-09-22 3:42PM EDT140.0028.050.000.000.00-1460.00%
JNJ221118C001450002022-09-22 3:30PM EDT145.0023.250.000.000.00-1240.00%
JNJ221118C001500002022-09-22 1:19PM EDT150.0018.300.000.000.00-1410.00%
JNJ221118C001550002022-09-16 2:04PM EDT155.0014.470.000.000.00-114280.00%
JNJ221118C001600002022-09-23 3:59PM EDT160.0010.600.000.000.00-124860.00%
JNJ221118C001650002022-09-23 3:45PM EDT165.007.450.000.000.00-1251,3000.00%
JNJ221118C001700002022-09-23 3:45PM EDT170.004.650.000.000.00-3622,7761.56%
JNJ221118C001750002022-09-23 3:59PM EDT175.002.350.000.000.00-5164,8443.13%
JNJ221118C001800002022-09-23 3:56PM EDT180.001.110.000.000.00-17632,3866.25%
JNJ221118C001850002022-09-23 2:28PM EDT185.000.420.000.000.00-53,1106.25%
JNJ221118C001900002022-09-23 11:33AM EDT190.000.210.000.000.00-272,2096.25%
JNJ221118C001950002022-09-23 11:31AM EDT195.000.120.000.000.00-25556.25%
JNJ221118C002000002022-09-23 9:53AM EDT200.000.050.000.000.00-6040912.50%
JNJ221118C002100002022-09-22 12:38PM EDT210.000.050.000.000.00-4959312.50%
JNJ221118C002200002022-09-21 3:33PM EDT220.000.030.000.000.00-6031312.50%
JNJ221118C002300002022-09-19 12:10PM EDT230.000.030.000.000.00-2067112.50%
JNJ221118C002400002022-09-22 11:37AM EDT240.000.040.000.000.00-4946325.00%
JNJ221118C002500002022-09-22 11:35AM EDT250.000.030.000.000.00-117225.00%
JNJ221118C002600002022-07-18 2:13PM EDT260.000.020.000.190.00-2551.95%
JNJ221118C002700002022-09-13 11:35AM EDT270.000.060.000.000.00-19019125.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ221118P000850002022-09-23 11:42AM EDT85.000.010.000.000.00-516725.00%
JNJ221118P000900002022-09-23 3:41PM EDT90.000.020.000.000.00-11729825.00%
JNJ221118P000950002022-09-09 3:04PM EDT95.000.020.000.000.00-1212625.00%
JNJ221118P001000002022-09-20 2:01PM EDT100.000.020.000.000.00-1073025.00%
JNJ221118P001050002022-09-21 1:30PM EDT105.000.040.000.000.00-10929125.00%
JNJ221118P001100002022-09-23 2:43PM EDT110.000.050.000.000.00-4741,05725.00%
JNJ221118P001150002022-09-23 11:14AM EDT115.000.090.000.000.00-28925.00%
JNJ221118P001200002022-09-23 11:18AM EDT120.000.120.000.000.00-387512.50%
JNJ221118P001250002022-09-23 11:41AM EDT125.000.170.000.000.00-44612.50%
JNJ221118P001300002022-09-23 11:12AM EDT130.000.250.000.000.00-210412.50%
JNJ221118P001350002022-09-23 11:17AM EDT135.000.350.000.000.00-216812.50%
JNJ221118P001400002022-09-23 1:37PM EDT140.000.530.000.000.00-1201,70612.50%
JNJ221118P001450002022-09-23 2:33PM EDT145.000.880.000.000.00-21,7276.25%
JNJ221118P001500002022-09-23 3:56PM EDT150.001.290.000.000.00-2253,6666.25%
JNJ221118P001550002022-09-23 3:50PM EDT155.002.010.000.000.00-13623,8403.13%
JNJ221118P001600002022-09-23 3:39PM EDT160.002.980.000.000.00-361,8603.13%
JNJ221118P001650002022-09-23 3:53PM EDT165.004.600.000.000.00-1353,3020.78%
JNJ221118P001700002022-09-23 3:38PM EDT170.006.740.000.000.00-801,5400.00%
JNJ221118P001750002022-09-22 12:14PM EDT175.009.940.000.000.00-23690.00%
JNJ221118P001800002022-09-23 11:17AM EDT180.0014.150.000.000.00-191,4190.00%
JNJ221118P001850002022-09-21 3:53PM EDT185.0021.750.000.000.00-3906070.00%
JNJ221118P001900002022-08-11 2:10PM EDT190.0023.1323.8024.650.00-1030.37%
JNJ221118P002000002022-06-23 9:58AM EDT200.0023.4528.3529.750.00--70.00%
JNJ221118P002100002022-07-01 12:19PM EDT210.0033.5035.1037.450.00-1070.00%
JNJ221118P002200002022-08-24 3:59PM EDT220.0053.7051.2053.700.00-6040.09%
JNJ221118P002300002022-08-24 3:59PM EDT230.0063.7562.6563.800.00-34046.90%
JNJ221118P002400002022-07-06 11:51AM EDT240.0062.6569.5069.900.00-241840.00%
JNJ221118P002500002022-07-14 10:18AM EDT250.0076.0584.0586.700.00-121174.78%
JNJ221118P002600002022-07-18 11:48AM EDT260.0084.1093.1093.400.00-241249.12%
JNJ221118P002700002022-08-30 1:33PM EDT270.00107.280.000.000.00-1000.00%