Canada markets open in 7 hours 21 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.58+5.57 (+3.69%)
At close: 04:00PM EDT
156.61 +0.03 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240719C000800002024-02-29 1:57PM EDT80.0081.9977.2081.050.00-50695.90%
JNJ240719C001000002024-07-15 3:19PM EDT100.0049.680.000.000.00-100.00%
JNJ240719C001100002024-07-17 10:10AM EDT110.0046.250.000.000.00-200.00%
JNJ240719C001150002024-07-01 2:53PM EDT115.0031.830.000.000.00-200.00%
JNJ240719C001200002023-12-12 12:49PM EDT120.0037.1041.7545.700.00-11506.25%
JNJ240719C001250002024-07-17 9:32AM EDT125.0028.000.000.000.00-100.00%
JNJ240719C001300002024-07-17 3:53PM EDT130.0026.690.000.000.00-200.00%
JNJ240719C001350002024-07-17 10:23AM EDT135.0021.470.000.000.00-200.00%
JNJ240719C001370002024-06-26 10:59AM EDT137.0010.300.000.000.00--00.00%
JNJ240719C001380002024-07-17 9:43AM EDT138.0016.900.000.000.00-100.00%
JNJ240719C001390002024-07-17 2:53PM EDT139.0018.4416.2017.700.00---87.11%
JNJ240719C001400002024-07-17 2:53PM EDT140.0017.430.000.000.00-3900.00%
JNJ240719C001410002024-07-10 2:35PM EDT141.008.300.000.000.00-200.00%
JNJ240719C001420002024-07-17 11:59AM EDT142.0013.900.000.000.00-500.00%
JNJ240719C001430002024-07-17 12:37PM EDT143.0013.500.000.000.00-400.00%
JNJ240719C001440002024-07-17 11:51AM EDT144.0012.000.000.000.00-700.00%
JNJ240719C001450002024-07-17 3:48PM EDT145.0011.820.000.000.00-16600.00%
JNJ240719C001460002024-07-17 12:34PM EDT146.0010.300.000.000.00-5200.00%
JNJ240719C001470002024-07-17 3:50PM EDT147.009.800.000.000.00-3700.00%
JNJ240719C001480002024-07-17 3:23PM EDT148.009.130.000.000.00-14900.00%
JNJ240719C001490002024-07-17 3:57PM EDT149.007.440.000.000.00-18700.00%
JNJ240719C001500002024-07-17 3:58PM EDT150.006.510.000.000.00-2,09400.00%
JNJ240719C001525002024-07-17 3:59PM EDT152.504.250.000.000.00-5,76100.00%
JNJ240719C001550002024-07-17 3:59PM EDT155.002.100.000.000.00-11,48500.00%
JNJ240719C001575002024-07-17 3:59PM EDT157.500.710.000.000.00-17,87203.13%
JNJ240719C001600002024-07-17 3:59PM EDT160.000.200.000.000.00-12,72906.25%
JNJ240719C001625002024-07-17 3:52PM EDT162.500.060.000.000.00-1,148012.50%
JNJ240719C001650002024-07-17 3:09PM EDT165.000.050.000.000.00-5,996012.50%
JNJ240719C001675002024-07-17 3:19PM EDT167.500.010.000.000.00-220025.00%
JNJ240719C001700002024-07-17 3:27PM EDT170.000.010.000.000.00-396025.00%
JNJ240719C001725002024-07-15 11:35AM EDT172.500.010.000.000.00-1025.00%
JNJ240719C001750002024-07-17 3:09PM EDT175.000.020.000.000.00-114025.00%
JNJ240719C001800002024-07-17 2:08PM EDT180.000.010.000.000.00-576050.00%
JNJ240719C001850002024-07-17 10:25AM EDT185.000.070.000.000.00-4050.00%
JNJ240719C001900002024-07-12 3:41PM EDT190.000.010.000.000.00-1050.00%
JNJ240719C001950002024-06-25 2:01PM EDT195.000.010.000.000.00-5050.00%
JNJ240719C002000002024-07-16 3:41PM EDT200.000.010.000.000.00-1050.00%
JNJ240719C002100002024-06-13 11:48AM EDT210.000.020.000.090.00-3031159.38%
JNJ240719C002200002024-05-08 11:09AM EDT220.000.010.000.230.00-1213203.52%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240719P000850002024-01-26 11:49AM EDT85.000.050.002.160.00-21523.24%
JNJ240719P000900002024-01-26 11:48AM EDT90.000.130.011.370.00-20438.87%
JNJ240719P000950002024-04-12 3:50PM EDT95.000.060.000.380.00-28322.27%
JNJ240719P001000002024-07-08 9:43AM EDT100.000.050.000.000.00-4050.00%
JNJ240719P001050002024-07-10 3:01PM EDT105.000.020.000.000.00-1050.00%
JNJ240719P001100002024-07-16 3:59PM EDT110.000.010.000.000.00-51050.00%
JNJ240719P001150002024-07-16 12:34PM EDT115.000.010.000.000.00-205050.00%
JNJ240719P001200002024-07-16 2:49PM EDT120.000.010.000.000.00-20050.00%
JNJ240719P001250002024-07-16 3:59PM EDT125.000.010.000.000.00-109050.00%
JNJ240719P001280002024-07-12 2:04PM EDT128.000.040.000.000.00--050.00%
JNJ240719P001290002024-07-16 2:36PM EDT129.000.030.000.000.00---50.00%
JNJ240719P001300002024-07-17 1:41PM EDT130.000.010.000.000.00-4050.00%
JNJ240719P001310002024-07-16 1:15PM EDT131.000.050.000.000.00---50.00%
JNJ240719P001320002024-07-17 11:18AM EDT132.000.010.000.000.00---50.00%
JNJ240719P001330002024-07-17 11:11AM EDT133.000.010.000.000.00---50.00%
JNJ240719P001340002024-07-16 3:58PM EDT134.000.050.000.000.00-279050.00%
JNJ240719P001350002024-07-17 3:16PM EDT135.000.010.000.000.00-70050.00%
JNJ240719P001360002024-07-16 3:05PM EDT136.000.060.000.000.00-6050.00%
JNJ240719P001370002024-07-17 3:55PM EDT137.000.010.000.000.00-14050.00%
JNJ240719P001380002024-07-17 11:13AM EDT138.000.010.000.000.00-215050.00%
JNJ240719P001390002024-07-17 3:53PM EDT139.000.030.000.000.00-275050.00%
JNJ240719P001400002024-07-17 2:54PM EDT140.000.010.000.000.00-326025.00%
JNJ240719P001410002024-07-17 2:22PM EDT141.000.010.000.000.00-152025.00%
JNJ240719P001420002024-07-17 3:49PM EDT142.000.010.000.000.00-448025.00%
JNJ240719P001430002024-07-17 2:50PM EDT143.000.010.000.000.00-611025.00%
JNJ240719P001440002024-07-17 3:53PM EDT144.000.030.000.000.00-263025.00%
JNJ240719P001450002024-07-17 3:59PM EDT145.000.010.000.000.00-1,126025.00%
JNJ240719P001460002024-07-17 3:58PM EDT146.000.020.000.000.00-380025.00%
JNJ240719P001470002024-07-17 3:24PM EDT147.000.030.000.000.00-1,088025.00%
JNJ240719P001480002024-07-17 3:44PM EDT148.000.030.000.000.00-772025.00%
JNJ240719P001490002024-07-17 3:52PM EDT149.000.040.000.000.00-520012.50%
JNJ240719P001500002024-07-17 3:59PM EDT150.000.050.000.000.00-2,851012.50%
JNJ240719P001525002024-07-17 3:59PM EDT152.500.110.000.000.00-2,153012.50%
JNJ240719P001550002024-07-17 3:59PM EDT155.000.480.000.000.00-2,44003.13%
JNJ240719P001575002024-07-17 3:57PM EDT157.501.710.000.000.00-9500.00%
JNJ240719P001600002024-07-17 3:22PM EDT160.003.550.000.000.00-7300.00%
JNJ240719P001650002024-07-15 3:36PM EDT165.0016.000.000.000.00-53500.00%
JNJ240719P001675002024-07-17 1:19PM EDT167.5010.650.000.000.00-100.00%
JNJ240719P001700002024-07-17 9:33AM EDT170.0016.350.000.000.00-100.00%
JNJ240719P001750002024-07-11 3:35PM EDT175.0025.360.000.000.00-200.00%
JNJ240719P001800002024-07-11 3:35PM EDT180.0030.380.000.000.00-400.00%
JNJ240719P001950002024-01-03 2:54PM EDT195.0033.9837.0040.550.00--0169.53%
JNJ240719P002000002024-01-03 2:54PM EDT200.0038.9141.9545.750.00--0191.60%
JNJ240719P002300002024-01-30 4:59PM EDT230.0070.6466.0070.700.00-500.00%