UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.52-1.27 (-0.85%)
At close: 04:00PM EDT
147.51 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ241018C001200002024-04-12 9:30AM EDT120.0031.3529.0531.100.00-1033.89%
JNJ241018C001250002024-04-05 9:40AM EDT125.0029.0525.1026.500.00-1530.88%
JNJ241018C001300002024-03-19 2:09PM EDT130.0029.0020.8523.250.00-3231.73%
JNJ241018C001350002024-04-10 9:57AM EDT135.0019.1016.8518.750.00-1528.20%
JNJ241018C001400002024-04-04 9:44AM EDT140.0019.1013.1514.400.00-1122124.75%
JNJ241018C001450002024-04-12 1:22PM EDT145.009.959.9511.15-0.60-5.69%7319323.45%
JNJ241018C001500002024-04-12 2:12PM EDT150.007.557.208.35-0.20-2.58%223022.35%
JNJ241018C001550002024-04-12 10:52AM EDT155.005.154.956.05-0.15-2.83%922221.47%
JNJ241018C001600002024-04-11 3:50PM EDT160.003.453.203.350.00-1814718.38%
JNJ241018C001650002024-04-12 2:59PM EDT165.002.191.972.26-0.02-0.90%1225218.31%
JNJ241018C001700002024-04-12 12:29PM EDT170.001.371.231.30+0.03+2.24%698117.51%
JNJ241018C001750002024-04-12 2:37PM EDT175.000.820.730.80+0.04+5.13%10042117.42%
JNJ241018C001800002024-04-12 1:16PM EDT180.000.540.440.51-0.08-12.90%1660317.58%
JNJ241018C001850002024-04-04 1:53PM EDT185.000.510.000.610.00-305220.15%
JNJ241018C001900002024-03-21 3:07PM EDT190.000.400.000.620.00-22422.02%
JNJ241018C001950002024-03-15 9:36AM EDT195.000.330.000.520.00-3822.91%
JNJ241018C002000002024-04-12 3:46PM EDT200.000.090.060.11-0.02-18.18%331,03719.09%
JNJ241018C002100002024-03-13 3:36PM EDT210.000.150.000.400.00--026.29%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ241018P001000002024-04-09 2:41PM EDT100.000.200.010.500.00-112231.71%
JNJ241018P001050002024-04-03 12:56PM EDT105.000.360.000.750.00-4430.86%
JNJ241018P001100002024-04-09 2:42PM EDT110.000.410.581.990.00-2235.38%
JNJ241018P001150002024-04-12 9:33AM EDT115.000.750.872.020.00-11131.49%
JNJ241018P001200002024-04-11 2:37PM EDT120.000.881.172.070.00-11627.77%
JNJ241018P001250002024-04-12 1:22PM EDT125.001.641.621.69+0.29+21.48%1,4336522.25%
JNJ241018P001300002024-04-12 12:31PM EDT130.002.202.062.32+0.33+17.65%516320.89%
JNJ241018P001350002024-04-12 2:59PM EDT135.003.152.863.55+0.47+17.54%915220.66%
JNJ241018P001400002024-04-12 2:23PM EDT140.004.254.004.70+0.45+11.84%2420919.16%
JNJ241018P001450002024-04-12 2:52PM EDT145.005.905.156.10+0.65+12.38%1111417.38%
JNJ241018P001500002024-04-12 10:44AM EDT150.008.407.208.35+1.35+19.15%1836416.51%
JNJ241018P001550002024-04-11 2:43PM EDT155.009.529.9511.200.00-133415.72%
JNJ241018P001600002024-04-11 9:49AM EDT160.0012.8012.6015.550.00-105517.63%
JNJ241018P001650002024-04-08 11:26AM EDT165.0014.2517.4019.450.00-11017.39%
JNJ241018P001700002024-04-10 9:40AM EDT170.0020.0621.4023.450.00-10011216.10%
JNJ241018P001750002024-02-20 10:47AM EDT175.0017.7018.4019.800.00--40.00%