UK markets close in 4 hours 45 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
167.67 +0.10 (+0.06%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819C001550002022-08-16 3:33PM EDT2022-08-1912.400.000.000.00-600.00%
JNJ220826C001550002022-08-15 10:24AM EDT2022-08-2611.140.000.000.00-100.00%
JNJ220902C001550002022-08-12 3:47PM EDT2022-09-0210.690.000.000.00-800.00%
JNJ220909C001550002022-08-12 3:53PM EDT2022-09-0910.800.000.000.00--00.00%
JNJ220916C001550002022-08-16 3:19PM EDT2022-09-1612.510.000.000.00-5600.00%
JNJ220923C001550002022-08-15 9:58AM EDT2022-09-2311.200.000.000.00-100.00%
JNJ220930C001550002022-08-16 12:41PM EDT2022-09-3013.450.000.000.00-700.00%
JNJ221021C001550002022-08-16 1:24PM EDT2022-10-2114.330.000.000.00-200.00%
JNJ221118C001550002022-08-16 1:14PM EDT2022-11-1815.400.000.000.00-400.00%
JNJ230120C001550002022-08-16 3:02PM EDT2023-01-2016.650.000.000.00-4500.00%
JNJ230616C001550002022-08-15 11:13AM EDT2023-06-1618.880.000.000.00-100.00%
JNJ240119C001550002022-08-16 3:00PM EDT2024-01-1924.400.000.000.00-700.00%
JNJ240621C001550002022-08-16 11:28AM EDT2024-06-2125.750.000.000.00-200.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819P001550002022-08-16 2:45PM EDT2022-08-190.030.000.000.00-79025.00%
JNJ220826P001550002022-08-16 2:54PM EDT2022-08-260.150.000.000.00-52012.50%
JNJ220902P001550002022-08-16 2:10PM EDT2022-09-020.290.000.000.00-53206.25%
JNJ220909P001550002022-08-16 12:37PM EDT2022-09-090.460.000.000.00-1106.25%
JNJ220916P001550002022-08-16 3:58PM EDT2022-09-160.660.000.000.00-10706.25%
JNJ220923P001550002022-08-16 11:49AM EDT2022-09-230.970.000.000.00-3706.25%
JNJ220930P001550002022-08-16 3:59PM EDT2022-09-301.080.000.000.00-5006.25%
JNJ221021P001550002022-08-16 3:38PM EDT2022-10-211.770.000.000.00-97003.13%
JNJ221118P001550002022-08-16 3:56PM EDT2022-11-182.590.000.000.00-3603.13%
JNJ230120P001550002022-08-16 2:28PM EDT2023-01-204.000.000.000.00-503.13%
JNJ230616P001550002022-08-16 2:22PM EDT2023-06-167.090.000.000.00-9601.56%
JNJ240119P001550002022-08-12 3:33PM EDT2024-01-1911.000.000.000.00-2401.56%
JNJ240621P001550002022-08-12 3:23PM EDT2024-06-2112.510.000.000.00-201.56%