Canada markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.74+0.74 (+0.42%)
At close: 04:00PM EST
178.74 0.00 (0.00%)
After hours: 06:04PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221202C001550002022-11-18 3:51PM EST155.0021.4623.4524.200.00-4093.75%
JNJ221202C001600002022-12-01 3:05PM EST160.0018.6818.5019.20+2.18+13.21%6978.91%
JNJ221202C001625002022-11-25 11:13AM EST162.5015.0515.9516.650.00-6662.89%
JNJ221202C001650002022-11-30 11:19AM EST165.009.6013.4514.200.00-22157.42%
JNJ221202C001675002022-11-22 9:30AM EST167.509.6011.0011.500.00-1160.84%
JNJ221202C001700002022-12-01 2:37PM EST170.008.508.608.90+1.50+21.43%143044.53%
JNJ221202C001725002022-12-01 11:17AM EST172.505.636.006.65+0.73+14.90%36544.34%
JNJ221202C001750002022-12-01 3:47PM EST175.003.753.704.00+0.85+29.31%1951,66226.86%
JNJ221202C001775002022-12-01 3:58PM EST177.501.501.451.63+0.55+57.89%4701,37316.60%
JNJ221202C001800002022-12-01 3:59PM EST180.000.180.150.24+0.08+80.00%1,5283,16513.14%
JNJ221202C001825002022-12-01 3:34PM EST182.500.030.020.03+0.01+50.00%40669415.63%
JNJ221202C001850002022-12-01 2:57PM EST185.000.010.000.01-0.02-66.67%1873220.31%
JNJ221202C001875002022-11-21 12:33PM EST187.500.040.000.100.00--138.48%
JNJ221202C001900002022-11-21 2:16PM EST190.000.030.000.010.00-353633.59%
JNJ221202C001925002022-11-22 12:08PM EST192.500.020.000.010.00--639.84%
JNJ221202C001950002022-11-28 9:30AM EST195.000.040.000.030.00-12952.34%
JNJ221202C001975002022-11-21 11:33AM EST197.500.030.000.030.00--1353.91%
JNJ221202C002000002022-11-21 9:30AM EST200.000.030.000.030.00-13160.16%
JNJ221202C002025002022-11-17 1:53PM EST202.500.020.001.380.00--1123.63%
JNJ221202C002050002022-11-17 10:29AM EST205.000.080.000.120.00-17384.38%
JNJ221202C002100002022-11-11 11:46AM EST210.000.020.000.110.00--2096.09%
JNJ221202C002150002022-11-14 11:55AM EST215.000.020.000.160.00-13080113.28%
JNJ221202C002200002022-11-14 11:45AM EST220.000.020.000.320.00-1070138.28%
JNJ221202C002250002022-11-18 1:45PM EST225.000.040.000.170.00-30426137.89%
JNJ221202C002300002022-11-18 12:13PM EST230.000.030.000.170.00-30133148.83%
JNJ221202C002350002022-11-18 12:02PM EST235.000.030.000.170.00-170821159.77%
JNJ221202C002400002022-11-18 10:26AM EST240.000.060.000.170.00-88888170.31%
JNJ221202C002450002022-11-14 10:00AM EST245.000.050.000.010.00-4791137.50%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221202P000900002022-11-11 1:29PM EST90.000.010.000.180.00-2467382.81%
JNJ221202P000950002022-11-28 2:35PM EST95.000.070.000.230.00-1756365.63%
JNJ221202P001050002022-11-28 2:35PM EST105.000.100.000.430.00-1020340.23%
JNJ221202P001100002022-11-03 2:16PM EST110.000.040.000.050.00-12,449240.63%
JNJ221202P001150002022-11-04 2:17PM EST115.000.030.000.110.00-110250240.63%
JNJ221202P001200002022-11-29 9:35AM EST120.000.050.000.120.00-24556221.88%
JNJ221202P001250002022-11-04 2:39PM EST125.000.050.000.120.00-618618200.78%
JNJ221202P001300002022-11-14 12:45PM EST130.000.040.000.410.00-22214.84%
JNJ221202P001400002022-11-16 1:45PM EST140.000.050.000.260.00-34159.38%
JNJ221202P001450002022-11-18 3:57PM EST145.000.020.000.120.00-142127124.61%
JNJ221202P001460002022-11-18 12:02PM EST146.000.040.000.120.00-1,290364121.09%
JNJ221202P001470002022-11-18 11:56AM EST147.000.030.000.120.00-255180117.58%
JNJ221202P001480002022-11-18 11:58AM EST148.000.040.000.130.00-4525115.23%
JNJ221202P001490002022-11-18 11:57AM EST149.000.040.000.120.00-120120110.16%
JNJ221202P001500002022-11-21 2:03PM EST150.000.040.000.130.00-532107.81%
JNJ221202P001550002022-11-28 10:29AM EST155.000.010.000.030.00-256875.00%
JNJ221202P001575002022-11-18 3:21PM EST157.500.060.001.080.00-22121.19%
JNJ221202P001600002022-11-29 2:44PM EST160.000.020.000.010.00-1816053.13%
JNJ221202P001625002022-12-01 3:20PM EST162.500.010.000.74-0.01-50.00%3488.87%
JNJ221202P001650002022-11-29 1:39PM EST165.000.030.000.010.00-8585342.97%
JNJ221202P001675002022-11-30 10:41AM EST167.500.040.000.080.00-115347.85%
JNJ221202P001700002022-12-01 3:46PM EST170.000.020.000.08-0.05-71.43%1521,60038.67%
JNJ221202P001725002022-12-01 3:58PM EST172.500.040.040.05-0.05-55.56%3885,45226.76%
JNJ221202P001750002022-12-01 3:47PM EST175.000.070.050.09-0.08-53.33%4,0053,01720.02%
JNJ221202P001775002022-12-01 3:58PM EST177.500.230.220.30-0.53-69.74%84936914.55%
JNJ221202P001800002022-12-01 1:34PM EST180.001.851.311.51-2.05-52.56%10511513.38%
JNJ221202P001825002022-11-21 9:54AM EST182.507.443.504.050.00-1027.39%
JNJ221202P001850002022-11-23 11:00AM EST185.008.556.006.650.00-1642.29%