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:160.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819C001600002022-08-16 2:47PM EDT2022-08-197.670.000.000.00-531400.00%
JNJ220826C001600002022-08-16 12:42PM EDT2022-08-268.130.000.000.00-161120.00%
JNJ220902C001600002022-08-16 12:41PM EDT2022-09-028.200.000.000.00-4160.00%
JNJ220909C001600002022-08-16 11:49AM EDT2022-09-097.650.000.000.00-9320.00%
JNJ220916C001600002022-08-16 2:51PM EDT2022-09-168.150.000.000.00-323300.00%
JNJ220923C001600002022-08-16 3:50PM EDT2022-09-238.590.000.000.00-11380.00%
JNJ220930C001600002022-08-16 3:52PM EDT2022-09-308.840.000.000.00-11180.00%
JNJ221021C001600002022-08-16 2:38PM EDT2022-10-2110.310.000.000.00-522220.00%
JNJ221118C001600002022-08-16 10:24AM EDT2022-11-1811.170.000.000.00-211060.00%
JNJ230120C001600002022-08-16 3:08PM EDT2023-01-2013.250.000.000.00-33,0670.00%
JNJ230616C001600002022-08-15 9:56AM EDT2023-06-1616.000.000.000.00-19710.00%
JNJ240119C001600002022-08-15 3:34PM EDT2024-01-1920.300.000.000.00-23880.00%
JNJ240621C001600002022-08-15 9:42AM EDT2024-06-2122.000.000.000.00-1340.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819P001600002022-08-16 3:57PM EDT2022-08-190.070.000.000.00-1904,27512.50%
JNJ220826P001600002022-08-16 3:12PM EDT2022-08-260.390.000.000.00-1677626.25%
JNJ220902P001600002022-08-16 3:41PM EDT2022-09-020.740.000.000.00-1123566.25%
JNJ220909P001600002022-08-16 2:36PM EDT2022-09-090.920.000.000.00-273673.13%
JNJ220916P001600002022-08-16 3:55PM EDT2022-09-161.260.000.000.00-2182,1903.13%
JNJ220923P001600002022-08-16 3:53PM EDT2022-09-231.560.000.000.00-281363.13%
JNJ220930P001600002022-08-16 2:31PM EDT2022-09-301.760.000.000.00-54593.13%
JNJ221021P001600002022-08-16 3:51PM EDT2022-10-212.730.000.000.00-993,9153.13%
JNJ221118P001600002022-08-16 1:30PM EDT2022-11-183.750.000.000.00-166621.56%
JNJ230120P001600002022-08-16 3:50PM EDT2023-01-205.470.000.000.00-615,5241.56%
JNJ230616P001600002022-08-16 2:22PM EDT2023-06-168.640.000.000.00-881,2551.56%
JNJ240119P001600002022-08-15 3:54PM EDT2024-01-1912.550.000.000.00-115500.78%
JNJ240621P001600002022-08-16 1:52PM EDT2024-06-2113.500.000.000.00-1130.78%