UK markets close in 3 hours 38 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.96+2.19 (+1.41%)
At close: 04:00PM EDT
157.89 -0.07 (-0.04%)
Pre-market: 08:48AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240328C001600002024-03-27 3:54PM EDT2024-03-280.050.000.000.00-1,7573,1056.25%
JNJ240405C001600002024-03-27 3:58PM EDT2024-04-050.590.000.000.00-1,5841,5641.56%
JNJ240412C001600002024-03-27 3:58PM EDT2024-04-121.010.000.000.00-5511,1211.56%
JNJ240419C001600002024-03-27 3:59PM EDT2024-04-191.800.000.000.00-8318,6741.56%
JNJ240426C001600002024-03-27 3:33PM EDT2024-04-262.040.000.000.00-1653211.56%
JNJ240503C001600002024-03-27 1:45PM EDT2024-05-032.140.000.000.00-6360.78%
JNJ240517C001600002024-03-27 3:59PM EDT2024-05-173.150.000.000.00-7471,7020.78%
JNJ240621C001600002024-03-27 3:54PM EDT2024-06-213.850.000.000.00-2645,8030.78%
JNJ240719C001600002024-03-27 3:33PM EDT2024-07-194.800.000.000.00-151,3150.78%
JNJ240920C001600002024-03-27 2:23PM EDT2024-09-205.900.000.000.00-136620.39%
JNJ241018C001600002024-03-27 3:38PM EDT2024-10-186.850.000.000.00-61020.39%
JNJ250117C001600002024-03-27 10:22AM EDT2025-01-178.970.000.000.00-23,0660.39%
JNJ250620C001600002024-03-27 3:39PM EDT2025-06-2012.300.000.000.00-21,2640.39%
JNJ260116C001600002024-03-27 10:07AM EDT2026-01-1615.550.000.000.00-12160.20%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240328P001600002024-03-27 2:57PM EDT2024-03-282.550.000.000.00-404940.00%
JNJ240405P001600002024-03-27 3:37PM EDT2024-04-052.620.000.000.00-134490.00%
JNJ240412P001600002024-03-27 3:51PM EDT2024-04-122.800.000.000.00-16790.00%
JNJ240419P001600002024-03-27 3:33PM EDT2024-04-193.400.000.000.00-3247,1860.00%
JNJ240426P001600002024-03-27 3:11PM EDT2024-04-264.070.000.000.00-91340.00%
JNJ240503P001600002024-03-27 3:23PM EDT2024-05-034.000.000.000.00-4120.00%
JNJ240517P001600002024-03-27 1:26PM EDT2024-05-174.400.000.000.00-1112,5140.00%
JNJ240621P001600002024-03-27 3:24PM EDT2024-06-215.450.000.000.00-2494,5510.00%
JNJ240719P001600002024-03-27 3:40PM EDT2024-07-195.650.000.000.00-1631,0920.00%
JNJ240920P001600002024-03-27 3:33PM EDT2024-09-206.830.000.000.00-124440.00%
JNJ241018P001600002024-03-27 9:58AM EDT2024-10-187.800.000.000.00-4310.00%
JNJ250117P001600002024-03-26 2:09PM EDT2025-01-179.950.000.000.00-32,3930.00%
JNJ250620P001600002024-03-26 11:55AM EDT2025-06-2011.700.000.000.00-105660.00%
JNJ260116P001600002024-03-26 2:39PM EDT2026-01-1614.670.000.000.00-13110.00%