Canada markets open in 3 hours 45 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.54+0.09 (+0.06%)
At close: 04:00PM EDT
145.38 -0.16 (-0.11%)
Pre-Market: 05:35AM EDT
In The Money
Show:ListStraddle
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ250321C001000002024-05-28 11:33AM EDT100.0047.410.000.000.00-100.00%
JNJ250321C001050002024-04-18 9:51AM EDT105.0041.1048.5052.600.00--1459.10%
JNJ250321C001100002024-05-16 3:59PM EDT110.0046.0037.0538.700.00-12932.90%
JNJ250321C001150002024-04-18 9:43AM EDT115.0032.1539.3043.300.00-101151.03%
JNJ250321C001200002024-06-04 12:44PM EDT120.0030.100.000.000.00-200.00%
JNJ250321C001250002024-05-30 2:12PM EDT125.0024.990.000.000.00-100.00%
JNJ250321C001300002024-06-04 12:03PM EDT130.0021.400.000.000.00-100.00%
JNJ250321C001350002024-06-03 10:56AM EDT135.0019.250.000.000.00-100.00%
JNJ250321C001400002024-06-12 10:36AM EDT140.0013.350.000.000.00-100.00%
JNJ250321C001450002024-06-12 2:58PM EDT145.009.880.000.000.00-300.00%
JNJ250321C001500002024-06-14 11:47AM EDT150.007.400.000.000.00-4400.78%
JNJ250321C001550002024-06-13 3:49PM EDT155.005.400.000.000.00-101.56%
JNJ250321C001600002024-06-12 3:32PM EDT160.003.500.000.000.00-203.13%
JNJ250321C001650002024-06-13 3:29PM EDT165.002.420.000.000.00-1403.13%
JNJ250321C001700002024-06-06 9:50AM EDT170.001.930.000.000.00-103.13%
JNJ250321C001750002024-06-13 2:52PM EDT175.001.100.000.000.00-506.25%
JNJ250321C001800002024-06-13 2:23PM EDT180.000.780.000.000.00-206.25%
JNJ250321C001850002024-06-10 12:31PM EDT185.000.650.000.000.00-506.25%
JNJ250321C001900002024-05-02 3:57PM EDT190.000.750.002.600.00-24527.27%
JNJ250321C002000002024-06-12 10:36AM EDT200.000.020.000.000.00-106.25%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ250321P001000002024-05-16 9:59AM EDT100.000.270.002.500.00-1137.76%
JNJ250321P001050002024-06-07 2:44PM EDT105.000.500.000.000.00-5606.25%
JNJ250321P001100002024-06-13 10:57AM EDT110.000.850.000.000.00-106.25%
JNJ250321P001150002024-06-05 3:13PM EDT115.001.120.000.000.00-306.25%
JNJ250321P001200002024-06-14 10:17AM EDT120.001.540.000.000.00-206.25%
JNJ250321P001250002024-06-14 10:17AM EDT125.002.120.000.000.00-303.13%
JNJ250321P001300002024-06-13 11:55AM EDT130.002.800.000.000.00-203.13%
JNJ250321P001350002024-06-14 12:56PM EDT135.003.950.000.000.00-8001.56%
JNJ250321P001400002024-06-13 12:00PM EDT140.005.480.000.000.00-200.78%
JNJ250321P001450002024-06-14 11:31AM EDT145.007.330.000.000.00-1000.10%
JNJ250321P001500002024-06-14 11:21AM EDT150.009.840.000.000.00-300.00%
JNJ250321P001550002024-05-17 3:32PM EDT155.008.4211.8013.850.00-21215.85%
JNJ250321P001600002024-06-12 2:36PM EDT160.0016.000.000.000.00-300.00%
JNJ250321P001650002024-04-04 11:42AM EDT165.0014.3516.3519.300.00-110.00%
JNJ250321P001700002024-06-06 11:08AM EDT170.0023.490.000.000.00-100.00%
JNJ250321P001800002024-04-30 11:19AM EDT180.0035.2233.8036.800.00--022.82%
JNJ250321P001850002024-05-31 12:24PM EDT185.0038.100.000.000.00-100.00%