UK markets close in 4 hours 44 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:175.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819C001750002022-08-16 3:54PM EDT2022-08-190.030.000.000.00-2135,46612.50%
JNJ220826C001750002022-08-16 3:53PM EDT2022-08-260.110.000.000.00-1156076.25%
JNJ220902C001750002022-08-16 3:48PM EDT2022-09-020.250.000.000.00-3028146.25%
JNJ220909C001750002022-08-16 3:09PM EDT2022-09-090.460.000.000.00-805263.13%
JNJ220916C001750002022-08-16 3:59PM EDT2022-09-160.630.000.000.00-6924,3413.13%
JNJ220923C001750002022-08-16 3:12PM EDT2022-09-230.920.000.000.00-434443.13%
JNJ220930C001750002022-08-16 3:54PM EDT2022-09-301.150.000.000.00-7788843.13%
JNJ221021C001750002022-08-16 3:49PM EDT2022-10-212.090.000.000.00-1273,0393.13%
JNJ221118C001750002022-08-16 3:53PM EDT2022-11-183.300.000.000.00-2582,0891.56%
JNJ230120C001750002022-08-16 2:06PM EDT2023-01-205.300.000.000.00-346,9881.56%
JNJ230616C001750002022-08-16 1:14PM EDT2023-06-169.040.000.000.00-32521.56%
JNJ240119C001750002022-08-16 11:09AM EDT2024-01-1913.000.000.000.00-31430.78%
JNJ240621C001750002022-08-15 1:32PM EDT2024-06-2114.500.000.000.00-3290.78%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819P001750002022-08-16 3:06PM EDT2022-08-197.450.000.000.00-322,6400.00%
JNJ220826P001750002022-08-16 10:31AM EDT2022-08-269.000.000.000.00-1890.00%
JNJ220902P001750002022-08-15 3:07PM EDT2022-09-0210.000.000.000.00-2230.00%
JNJ220909P001750002022-08-11 12:04PM EDT2022-09-097.850.000.000.00-240.00%
JNJ220916P001750002022-08-16 3:55PM EDT2022-09-168.780.000.000.00-1,8612,8800.00%
JNJ220923P001750002022-08-16 3:53PM EDT2022-09-238.910.000.000.00-240.00%
JNJ221021P001750002022-08-16 3:20PM EDT2022-10-2110.100.000.000.00-1,1292,1610.00%
JNJ221118P001750002022-08-16 11:03AM EDT2022-11-1811.180.000.000.00-113690.00%
JNJ230120P001750002022-08-16 1:15PM EDT2023-01-2012.650.000.000.00-800.00%
JNJ230616P001750002022-08-16 1:45PM EDT2023-06-1615.360.000.000.00-23020.00%
JNJ240119P001750002022-08-16 1:01PM EDT2024-01-1918.600.000.000.00-21,1750.00%
JNJ240621P001750002022-08-08 11:27AM EDT2024-06-2118.980.000.000.00-170.00%