UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.19+0.23 (+0.15%)
At close: 04:00PM EDT
158.40 +0.21 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240621C000800002024-02-23 4:08PM EDT80.0082.7374.3578.200.00-1246.09%
JNJ240621C000850002023-09-01 11:32AM EDT85.0076.8070.1573.100.00-1250.00%
JNJ240621C000900002024-01-18 11:56AM EDT90.0070.8466.0569.100.00-11372.10%
JNJ240621C000950002023-03-10 10:30AM EDT95.0059.3070.5072.500.00--5127.08%
JNJ240621C001000002024-03-25 10:08AM EDT100.0056.6458.1560.800.00-152565.41%
JNJ240621C001050002023-08-02 3:50PM EDT105.0065.3856.6559.150.00-3587.38%
JNJ240621C001100002024-02-13 2:32PM EDT110.0046.7148.5552.200.00-12562.40%
JNJ240621C001150002024-01-30 3:20PM EDT115.0044.5045.8050.500.00-22974.61%
JNJ240621C001200002024-02-13 2:32PM EDT120.0037.5739.5042.450.00-16554.88%
JNJ240621C001250002024-01-09 4:17PM EDT125.0038.1030.2034.250.00-218136.67%
JNJ240621C001300002024-03-19 9:51AM EDT130.0028.0029.0530.650.00-527041.38%
JNJ240621C001350002024-03-26 11:32AM EDT135.0022.4523.5025.200.00-367033.33%
JNJ240621C001400002024-03-19 2:55PM EDT140.0018.1518.6520.900.00-269731.54%
JNJ240621C001450002024-03-28 10:38AM EDT145.0015.2714.5016.30+2.07+15.68%181,43827.58%
JNJ240621C001500002024-03-28 3:42PM EDT150.0011.059.6511.95+0.47+4.44%1752,23524.01%
JNJ240621C001550002024-03-28 3:59PM EDT155.006.906.107.20+0.15+2.22%1221,71218.10%
JNJ240621C001600002024-03-28 3:38PM EDT160.004.203.904.00+0.35+9.09%1735,80315.84%
JNJ240621C001650002024-03-28 3:59PM EDT165.001.991.941.98+0.03+1.53%1857,36414.81%
JNJ240621C001700002024-03-28 3:07PM EDT170.001.000.751.02+0.10+11.11%904,21815.11%
JNJ240621C001750002024-03-28 3:47PM EDT175.000.450.420.540.00-224,60315.74%
JNJ240621C001800002024-03-27 3:47PM EDT180.000.230.180.55-0.03-11.54%22,71118.95%
JNJ240621C001850002024-03-21 3:04PM EDT185.000.200.070.60+0.01+5.26%154522.33%
JNJ240621C001900002024-03-28 11:02AM EDT190.000.110.080.48-0.04-26.67%297423.93%
JNJ240621C001950002024-03-28 3:21PM EDT195.000.180.030.37+0.13+260.00%287325.17%
JNJ240621C002000002024-03-26 10:50AM EDT200.000.040.040.000.00-11,47912.50%
JNJ240621C002100002024-03-25 11:43AM EDT210.000.150.010.170.00-176028.22%
JNJ240621C002200002024-03-04 4:06PM EDT220.000.060.000.970.00-3093543.51%
JNJ240621C002300002024-03-26 10:51AM EDT230.000.030.002.130.00-188157.32%
JNJ240621C002400002024-01-02 4:56PM EDT240.000.040.002.130.00-21,48852.92%
JNJ240621C002500002024-03-11 1:15PM EDT250.000.020.001.400.00-12952.44%
JNJ240621C002600002024-03-25 11:43AM EDT260.000.130.000.130.00-136943.65%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240621P000750002024-01-22 1:47PM EDT75.000.070.001.010.00--282.52%
JNJ240621P000800002024-03-20 11:40AM EDT80.000.030.002.130.00-24887.79%
JNJ240621P000850002024-02-27 4:30PM EDT85.000.050.001.280.00-25873.19%
JNJ240621P000900002024-03-28 3:20PM EDT90.000.010.010.06-0.04-80.00%1551547.27%
JNJ240621P000950002024-03-27 10:00AM EDT95.000.040.010.060.00-1030343.16%
JNJ240621P001000002024-03-22 2:39PM EDT100.000.110.010.200.00-2034346.09%
JNJ240621P001050002024-03-20 10:05AM EDT105.000.050.001.120.00-1,02597557.79%
JNJ240621P001100002024-03-22 11:50AM EDT110.000.390.001.130.00-112752.50%
JNJ240621P001150002024-03-26 2:20PM EDT115.000.180.101.400.00-7789749.93%
JNJ240621P001200002024-03-26 2:18PM EDT120.000.230.070.250.00-676730.76%
JNJ240621P001250002024-03-22 12:34PM EDT125.000.280.092.320.00-573546.11%
JNJ240621P001300002024-03-27 1:40PM EDT130.000.320.130.650.00-11,49428.20%
JNJ240621P001350002024-03-28 3:21PM EDT135.000.390.360.45-0.08-17.02%152,93021.88%
JNJ240621P001400002024-03-28 2:30PM EDT140.000.610.580.65-0.17-21.79%122,85519.58%
JNJ240621P001450002024-03-28 11:29AM EDT145.000.960.751.01-0.06-5.88%74,04717.54%
JNJ240621P001500002024-03-28 3:25PM EDT150.001.571.581.67-0.13-7.65%745,95115.74%
JNJ240621P001550002024-03-28 3:26PM EDT155.002.762.862.94-0.19-6.44%1194,33314.44%
JNJ240621P001600002024-03-28 3:35PM EDT160.004.854.955.10-0.60-11.01%724,55113.50%
JNJ240621P001650002024-03-28 3:09PM EDT165.007.857.758.55-1.19-13.16%12,15513.89%
JNJ240621P001700002024-03-26 11:52AM EDT170.0014.4010.6513.100.00-1044816.47%
JNJ240621P001750002024-03-26 12:00PM EDT175.0019.2016.0517.950.00-9240219.57%
JNJ240621P001800002024-03-06 3:30PM EDT180.0019.5520.8522.850.00-110022.46%
JNJ240621P001850002024-01-10 11:43AM EDT185.0023.5527.7530.750.00-41040.26%
JNJ240621P001900002024-02-16 4:00PM EDT190.0033.1029.6034.500.00-4038.23%
JNJ240621P001950002024-02-16 4:00PM EDT195.0038.1235.0539.450.00-4041.31%
JNJ240621P002000002023-08-21 2:15PM EDT200.0033.0036.5537.500.00-100.00%
JNJ240621P002100002023-07-20 9:39AM EDT210.0045.2536.5041.000.00-200.00%
JNJ240621P002200002023-08-23 10:15AM EDT220.0056.0059.2559.750.00-100.00%
JNJ240621P002300002023-09-13 10:19AM EDT230.0066.7572.2074.000.00-2050.92%
JNJ240621P002500002022-12-05 3:39PM EDT250.0071.4569.2572.000.00--00.00%
JNJ240621P002600002023-07-20 12:09PM EDT260.0091.7686.0091.000.00-210.00%