UK markets open in 6 hours 56 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.68+0.82 (+0.52%)
At close: 04:00PM EST
158.26 -0.42 (-0.26%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240301C001450002024-02-13 3:47PM EST2024-03-0111.2513.2014.550.00-1052.54%
JNJ240308C001450002024-02-08 1:39PM EST2024-03-0810.8513.1514.950.00--144.73%
JNJ240315C001450002024-02-20 1:48PM EST2024-03-1513.4813.1514.950.00-32337.31%
JNJ240322C001450002024-02-09 11:33AM EST2024-03-2211.8512.0016.650.00--146.25%
JNJ240419C001450002024-02-15 9:30AM EST2024-04-1912.0914.2017.050.00-223135.33%
JNJ240517C001450002024-02-21 11:44AM EST2024-05-1715.8515.6017.90+1.60+11.23%1632.50%
JNJ240621C001450002024-02-21 2:04PM EST2024-06-2116.2516.5017.55+0.38+2.39%10385326.20%
JNJ240719C001450002024-02-20 11:10AM EST2024-07-1916.6015.2018.250.00-76625.74%
JNJ240920C001450002024-02-06 11:14AM EST2024-09-2016.6018.3519.650.00-403425.05%
JNJ250117C001450002024-02-09 10:09AM EST2025-01-1718.5019.9021.950.00-236024.44%
JNJ250620C001450002024-02-20 3:33PM EST2025-06-2022.6522.5523.550.00-206522.65%
JNJ260116C001450002024-02-21 10:09AM EST2026-01-1624.8025.1026.55+0.95+3.98%71222.73%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240223P001450002024-02-16 11:37AM EST2024-02-230.030.000.050.00-14953.91%
JNJ240301P001450002024-02-21 11:58AM EST2024-03-010.040.020.05-0.02-33.33%10020628.13%
JNJ240308P001450002024-02-21 3:59PM EST2024-03-080.050.050.07-0.03-37.50%5239422.17%
JNJ240315P001450002024-02-21 10:50AM EST2024-03-150.140.120.15-0.01-6.67%71,75321.19%
JNJ240322P001450002024-02-21 2:45PM EST2024-03-220.190.030.30-0.04-17.39%13521.53%
JNJ240328P001450002024-02-20 3:58PM EST2024-03-280.260.231.370.00-112630.65%
JNJ240419P001450002024-02-21 2:20PM EST2024-04-190.540.480.52-0.03-5.26%211,72417.80%
JNJ240517P001450002024-02-21 1:41PM EST2024-05-170.780.350.81-0.09-10.34%21416.61%
JNJ240621P001450002024-02-21 11:29AM EST2024-06-211.251.201.26-0.15-10.71%22,91716.22%
JNJ240719P001450002024-02-21 10:22AM EST2024-07-191.711.401.59-0.09-5.00%31,14315.93%
JNJ240920P001450002024-02-21 2:30PM EST2024-09-202.482.252.45-0.18-6.77%414115.96%
JNJ241018P001450002024-02-16 1:47PM EST2024-10-183.212.563.100.00-8816.69%
JNJ250117P001450002024-02-21 1:13PM EST2025-01-174.202.334.05-0.05-1.18%1062,16916.22%
JNJ250620P001450002024-02-21 10:53AM EST2025-06-206.155.606.95-0.07-1.13%5125618.14%
JNJ260116P001450002024-02-16 3:43PM EST2026-01-168.266.858.050.00-642116.60%