UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.55+0.57 (+0.35%)
At close: 04:00PM EST
161.40 -0.15 (-0.09%)
After hours: 05:55PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240301C001650002024-02-28 3:58PM EST2024-03-010.040.030.08-0.02-33.33%2251,14516.21%
JNJ240308C001650002024-02-28 3:53PM EST2024-03-080.350.300.34+0.07+25.00%1141,37213.55%
JNJ240315C001650002024-02-28 3:59PM EST2024-03-150.730.740.80+0.08+12.31%24410,82914.84%
JNJ240322C001650002024-02-28 3:54PM EST2024-03-221.221.141.38+0.18+17.31%391,65616.58%
JNJ240328C001650002024-02-28 1:22PM EST2024-03-281.171.161.54+0.07+6.36%612,69615.80%
JNJ240405C001650002024-02-28 3:50PM EST2024-04-051.581.391.65+0.08+5.33%84314.61%
JNJ240419C001650002024-02-28 3:52PM EST2024-04-192.542.532.63+0.24+10.43%1707,68216.79%
JNJ240517C001650002024-02-28 3:51PM EST2024-05-173.453.453.55+0.30+9.52%1414,08116.69%
JNJ240621C001650002024-02-28 3:23PM EST2024-06-214.004.154.25+0.40+11.11%443,92915.90%
JNJ240719C001650002024-02-28 2:12PM EST2024-07-194.805.005.10+0.20+4.35%5572816.39%
JNJ240920C001650002024-02-28 3:59PM EST2024-09-206.356.257.20+0.53+9.11%518418.02%
JNJ241018C001650002024-02-27 1:07PM EST2024-10-186.757.058.250.00-45018.95%
JNJ250117C001650002024-02-28 3:13PM EST2025-01-179.159.2010.40+0.36+4.10%612,76419.62%
JNJ250620C001650002024-02-23 1:51PM EST2025-06-2012.5511.4012.550.00-351419.07%
JNJ260116C001650002024-02-23 2:58PM EST2026-01-1615.7715.4015.900.00-821519.68%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240301P001650002024-02-28 1:54PM EST2024-03-013.853.353.70-0.22-5.41%2222.27%
JNJ240308P001650002024-02-28 1:01PM EST2024-03-084.252.903.70+0.05+1.19%1812.18%
JNJ240315P001650002024-02-28 11:07AM EST2024-03-154.553.703.90+0.03+0.66%169111.56%
JNJ240322P001650002024-02-27 3:46PM EST2024-03-224.983.054.950.00-21017.40%
JNJ240328P001650002024-02-22 9:32AM EST2024-03-286.853.805.300.00-2217.63%
JNJ240405P001650002024-02-28 12:28PM EST2024-04-054.983.555.80+0.68+15.81%1818.24%
JNJ240419P001650002024-02-28 3:38PM EST2024-04-194.954.754.90-0.35-6.60%7687111.60%
JNJ240517P001650002024-02-28 2:43PM EST2024-05-175.605.155.30-0.30-5.08%7614010.80%
JNJ240621P001650002024-02-28 1:26PM EST2024-06-216.306.006.20-0.20-3.08%11,80411.65%
JNJ240719P001650002024-02-27 12:27PM EST2024-07-197.026.406.550.00-611911.35%
JNJ240920P001650002024-02-27 2:26PM EST2024-09-207.776.307.500.00-10035711.48%
JNJ241018P001650002024-02-22 10:42AM EST2024-10-189.307.607.950.00-8811.66%
JNJ250117P001650002024-02-28 12:12PM EST2025-01-179.509.009.30+0.40+4.40%182,37212.14%
JNJ250620P001650002024-02-23 3:08PM EST2025-06-2011.2010.5011.200.00-111,51412.59%
JNJ260116P001650002024-02-23 2:46PM EST2026-01-1614.1713.1013.750.00-73813.39%