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:165.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819C001650002022-08-16 3:36PM EDT2022-08-192.870.000.000.00-47600.00%
JNJ220826C001650002022-08-16 3:33PM EDT2022-08-263.050.000.000.00-21200.00%
JNJ220902C001650002022-08-16 2:18PM EDT2022-09-024.050.000.000.00-3600.00%
JNJ220909C001650002022-08-16 3:56PM EDT2022-09-093.960.000.000.00-1251780.00%
JNJ220916C001650002022-08-16 3:59PM EDT2022-09-164.500.000.000.00-3,0614,0810.00%
JNJ220923C001650002022-08-16 3:19PM EDT2022-09-234.740.000.000.00-1000.00%
JNJ220930C001650002022-08-16 1:47PM EDT2022-09-305.650.000.000.00-1000.00%
JNJ221021C001650002022-08-16 3:15PM EDT2022-10-216.610.000.000.00-36000.00%
JNJ221118C001650002022-08-16 3:41PM EDT2022-11-187.950.000.000.00-1543670.00%
JNJ230120C001650002022-08-16 3:59PM EDT2023-01-209.850.000.000.00-519810.00%
JNJ230616C001650002022-08-16 3:50PM EDT2023-06-1614.300.000.000.00-800.00%
JNJ240119C001650002022-08-16 11:42AM EDT2024-01-1918.100.000.000.00-300.00%
JNJ240621C001650002022-08-16 1:15PM EDT2024-06-2120.600.000.000.00-800.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819P001650002022-08-16 3:59PM EDT2022-08-190.320.000.000.00-1,0665,1096.25%
JNJ220826P001650002022-08-16 3:55PM EDT2022-08-261.190.000.000.00-64703.13%
JNJ220902P001650002022-08-16 3:58PM EDT2022-09-021.770.000.000.00-30901.56%
JNJ220909P001650002022-08-16 12:57PM EDT2022-09-092.080.000.000.00-11401.56%
JNJ220916P001650002022-08-16 3:59PM EDT2022-09-162.580.000.000.00-1,04601.56%
JNJ220923P001650002022-08-16 3:03PM EDT2022-09-232.970.000.000.00-7601.56%
JNJ220930P001650002022-08-16 2:57PM EDT2022-09-303.300.000.000.00-70821.56%
JNJ221021P001650002022-08-16 3:57PM EDT2022-10-214.350.000.000.00-30700.78%
JNJ221118P001650002022-08-16 3:29PM EDT2022-11-185.550.000.000.00-18300.78%
JNJ230120P001650002022-08-16 2:59PM EDT2023-01-207.300.000.000.00-27700.78%
JNJ230616P001650002022-08-16 2:21PM EDT2023-06-1610.440.000.000.00-300.39%
JNJ240119P001650002022-08-16 11:10AM EDT2024-01-1914.200.000.000.00-100.39%
JNJ240621P001650002022-08-15 2:56PM EDT2024-06-2116.050.000.000.00-7500.39%