UK markets close in 3 hours 47 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.57+1.48 (+0.89%)
At close: 04:00PM EDT
167.59 +0.02 (+0.01%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819C001500002022-08-16 11:05AM EDT2022-08-1917.100.000.000.00-36470.00%
JNJ220826C001500002022-08-09 11:18AM EDT2022-08-2620.550.000.000.00--20.00%
JNJ220902C001500002022-07-22 11:54AM EDT2022-09-0222.750.000.000.00-330.00%
JNJ220916C001500002022-08-12 3:06PM EDT2022-09-1616.150.000.000.00-15430.00%
JNJ220923C001500002022-08-15 9:42AM EDT2022-09-2316.240.000.000.00--10.00%
JNJ221021C001500002022-08-16 11:42AM EDT2022-10-2118.020.000.000.00-1750.00%
JNJ221118C001500002022-08-16 2:33PM EDT2022-11-1819.750.000.000.00-2350.00%
JNJ230120C001500002022-08-16 2:46PM EDT2023-01-2020.500.000.000.00-18480.00%
JNJ230616C001500002022-08-15 10:20AM EDT2023-06-1622.810.000.000.00-11040.00%
JNJ240119C001500002022-08-16 9:56AM EDT2024-01-1926.500.000.000.00-102410.00%
JNJ240621C001500002022-08-12 1:38PM EDT2024-06-2128.570.000.000.00-470.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819P001500002022-08-16 2:45PM EDT2022-08-190.010.000.000.00-271,21525.00%
JNJ220826P001500002022-08-16 2:30PM EDT2022-08-260.080.000.000.00-107712.50%
JNJ220902P001500002022-08-16 2:27PM EDT2022-09-020.180.000.000.00-334312.50%
JNJ220909P001500002022-08-16 12:07PM EDT2022-09-090.280.000.000.00-31412.50%
JNJ220916P001500002022-08-16 3:59PM EDT2022-09-160.380.000.000.00-303656.25%
JNJ220923P001500002022-08-16 3:03PM EDT2022-09-230.520.000.000.00-1246.25%
JNJ220930P001500002022-08-16 2:02PM EDT2022-09-300.620.000.000.00-11306.25%
JNJ221021P001500002022-08-16 3:52PM EDT2022-10-211.080.000.000.00-111,6636.25%
JNJ221118P001500002022-08-16 3:54PM EDT2022-11-181.750.000.000.00-293236.25%
JNJ230120P001500002022-08-16 2:46PM EDT2023-01-203.000.000.000.00-362,7803.13%
JNJ230616P001500002022-08-16 12:00PM EDT2023-06-166.100.000.000.00-257803.13%
JNJ240119P001500002022-08-16 11:09AM EDT2024-01-199.050.000.000.00-15821.56%
JNJ240621P001500002022-08-12 3:38PM EDT2024-06-2111.000.000.000.00-3191.56%