UK markets close in 4 hours 42 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:185.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819C001850002022-08-16 12:17PM EDT2022-08-190.030.000.000.00-306,08625.00%
JNJ220826C001850002022-08-16 12:13PM EDT2022-08-260.020.000.000.00-240312.50%
JNJ220902C001850002022-08-16 3:34PM EDT2022-09-020.040.000.000.00-130312.50%
JNJ220909C001850002022-08-16 12:00PM EDT2022-09-090.060.000.000.00-102616.25%
JNJ220916C001850002022-08-16 1:49PM EDT2022-09-160.120.000.000.00-238,5986.25%
JNJ220923C001850002022-08-16 10:29AM EDT2022-09-230.150.000.000.00-2736.25%
JNJ220930C001850002022-08-16 3:36PM EDT2022-09-300.150.000.000.00-136.25%
JNJ221021C001850002022-08-16 3:51PM EDT2022-10-210.470.000.000.00-832,7986.25%
JNJ221118C001850002022-08-16 3:58PM EDT2022-11-181.000.000.000.00-467193.13%
JNJ230120C001850002022-08-16 3:32PM EDT2023-01-202.190.000.000.00-1195,7873.13%
JNJ230616C001850002022-08-16 3:49PM EDT2023-06-165.250.000.000.00-135483.13%
JNJ240119C001850002022-08-16 12:22PM EDT2024-01-199.150.000.000.00-59381.56%
JNJ240621C001850002022-08-15 10:38AM EDT2024-06-2111.200.000.000.00-2431.56%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220819P001850002022-08-16 12:50PM EDT2022-08-1917.000.000.000.00-6410.00%
JNJ220826P001850002022-07-14 3:47PM EDT2022-08-2611.0019.7521.450.00-8581.15%
JNJ220902P001850002022-07-25 3:45PM EDT2022-09-0214.150.000.000.00--10.00%
JNJ220916P001850002022-08-12 9:53AM EDT2022-09-1619.840.000.000.00-1450.00%
JNJ221021P001850002022-08-10 2:44PM EDT2022-10-2116.350.000.000.00-168510.00%
JNJ221118P001850002022-08-15 10:43AM EDT2022-11-1820.800.000.000.00-26480.00%
JNJ230120P001850002022-08-16 2:47PM EDT2023-01-2019.900.000.000.00-25240.00%
JNJ230616P001850002022-08-12 3:21PM EDT2023-06-1623.280.000.000.00-26580.00%
JNJ240119P001850002022-08-08 11:14AM EDT2024-01-1922.750.000.000.00-2180.00%