UK markets close in 3 hours 46 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:180.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819C001800002022-08-16 2:05PM EDT2022-08-190.010.000.000.00-4155,54025.00%
JNJ220826C001800002022-08-16 2:49PM EDT2022-08-260.050.000.000.00-3475312.50%
JNJ220902C001800002022-08-16 3:13PM EDT2022-09-020.070.000.000.00-174006.25%
JNJ220909C001800002022-08-16 12:51PM EDT2022-09-090.150.000.000.00-21876.25%
JNJ220916C001800002022-08-16 3:59PM EDT2022-09-160.220.000.000.00-2023,8206.25%
JNJ220923C001800002022-08-16 2:45PM EDT2022-09-230.320.000.000.00-132796.25%
JNJ220930C001800002022-08-16 3:17PM EDT2022-09-300.410.000.000.00-103356.25%
JNJ221021C001800002022-08-16 3:01PM EDT2022-10-211.040.000.000.00-6334,1793.13%
JNJ221118C001800002022-08-16 3:53PM EDT2022-11-181.900.000.000.00-2,3463,0633.13%
JNJ230120C001800002022-08-16 3:52PM EDT2023-01-203.370.000.000.00-798,6593.13%
JNJ230616C001800002022-08-16 12:44PM EDT2023-06-167.100.000.000.00-45511.56%
JNJ240119C001800002022-08-16 2:46PM EDT2024-01-1911.200.000.000.00-45241.56%
JNJ240621C001800002022-08-12 1:44PM EDT2024-06-2112.980.000.000.00-51081.56%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819P001800002022-08-16 11:39AM EDT2022-08-1913.050.000.000.00-121,3070.00%
JNJ220826P001800002022-08-15 11:19AM EDT2022-08-2615.590.000.000.00-4270.00%
JNJ220902P001800002022-08-09 9:36AM EDT2022-09-0210.290.000.000.00-120.00%
JNJ220909P001800002022-08-05 9:32AM EDT2022-09-0910.250.000.000.00-130.00%
JNJ220916P001800002022-08-16 2:23PM EDT2022-09-1613.190.000.000.00-6631,0970.00%
JNJ221021P001800002022-08-16 2:47PM EDT2022-10-2113.950.000.000.00-6522,6860.00%
JNJ221118P001800002022-08-16 9:44AM EDT2022-11-1815.310.000.000.00-61,3910.00%
JNJ230120P001800002022-08-15 3:43PM EDT2023-01-2016.800.000.000.00-33,7010.00%
JNJ230616P001800002022-08-12 11:57AM EDT2023-06-1619.750.000.000.00-309560.00%
JNJ240119P001800002022-08-09 11:25AM EDT2024-01-1920.300.000.000.00-113320.00%
JNJ240621P001800002022-08-11 9:30AM EDT2024-06-2123.000.000.000.00-130.00%