UK markets open in 6 hours 52 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: 07:50PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240223C001550002024-02-21 3:41PM EST2024-02-233.583.603.85+0.48+15.48%3616426.32%
JNJ240301C001550002024-02-21 3:00PM EST2024-03-013.814.154.95+0.07+1.87%316427.71%
JNJ240308C001550002024-02-21 11:48AM EST2024-03-084.164.554.75+0.21+5.32%1011318.99%
JNJ240315C001550002024-02-21 3:59PM EST2024-03-155.105.055.25+0.48+10.39%724,86319.51%
JNJ240322C001550002024-02-20 10:41AM EST2024-03-225.514.306.700.00-31225.81%
JNJ240328C001550002024-02-21 2:58PM EST2024-03-285.515.757.55+0.21+3.96%71328.08%
JNJ240419C001550002024-02-21 3:41PM EST2024-04-196.886.908.90+0.47+7.33%824,22727.69%
JNJ240517C001550002024-02-21 9:59AM EST2024-05-177.107.9510.00-0.50-6.58%816226.44%
JNJ240621C001550002024-02-21 2:49PM EST2024-06-218.308.558.700.00-531,40118.60%
JNJ240719C001550002024-02-21 10:21AM EST2024-07-198.809.4010.55+0.40+4.76%227221.49%
JNJ240920C001550002024-02-15 3:22PM EST2024-09-209.9010.8012.700.00-174822.58%
JNJ241018C001550002024-02-21 9:57AM EST2024-10-1811.0410.7513.10+0.34+3.18%171922.02%
JNJ250117C001550002024-02-20 11:50AM EST2025-01-1713.1113.1514.30-0.10-0.76%1787720.79%
JNJ250620C001550002024-02-20 12:44PM EST2025-06-2016.1516.3516.900.00-552920.82%
JNJ260116C001550002024-02-20 10:11AM EST2026-01-1619.5018.8522.000.00-54823.37%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240223P001550002024-02-21 3:47PM EST2024-02-230.070.050.07-0.09-56.25%1961,02121.00%
JNJ240301P001550002024-02-21 3:55PM EST2024-03-010.320.320.37-0.18-36.00%5550315.97%
JNJ240308P001550002024-02-21 1:23PM EST2024-03-080.720.361.21-0.15-17.24%41,25420.26%
JNJ240315P001550002024-02-21 3:59PM EST2024-03-150.900.870.95-0.19-17.43%4597,92914.93%
JNJ240322P001550002024-02-21 12:41PM EST2024-03-221.491.101.47+0.09+6.43%2,8272,74216.47%
JNJ240328P001550002024-02-21 2:52PM EST2024-03-281.290.931.64-0.17-11.64%5513016.00%
JNJ240419P001550002024-02-21 3:42PM EST2024-04-192.011.921.97-0.16-7.37%2022,50414.06%
JNJ240517P001550002024-02-21 2:40PM EST2024-05-172.642.402.47-0.16-5.71%171,07213.33%
JNJ240621P001550002024-02-21 3:51PM EST2024-06-213.303.203.30-0.45-12.00%183,50813.67%
JNJ240719P001550002024-02-21 3:39PM EST2024-07-193.803.653.80-0.40-9.52%1562713.63%
JNJ240920P001550002024-02-20 10:03AM EST2024-09-204.754.655.40-0.40-7.77%235114.88%
JNJ241018P001550002024-02-20 2:30PM EST2024-10-185.644.805.300.00-101113.79%
JNJ250117P001550002024-02-21 10:36AM EST2025-01-177.155.956.80+0.25+3.62%101,25414.31%
JNJ250620P001550002024-02-20 10:14AM EST2025-06-209.007.508.750.00-53,04414.57%
JNJ260116P001550002024-02-21 10:54AM EST2026-01-1611.2710.4011.10-0.08-0.70%6655114.93%