Canada markets open in 3 hours 26 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
145.31 -0.23 (-0.16%)
Pre-Market: 05:47AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240621C000800002024-05-17 3:23PM EDT80.0074.5063.5067.400.00-20375.49%
JNJ240621C000850002024-05-17 2:47PM EDT85.0069.7558.7561.050.00-500258.98%
JNJ240621C000900002024-05-17 2:47PM EDT90.0064.4553.5557.050.00-350297.56%
JNJ240621C000950002024-05-17 12:44PM EDT95.0059.3049.9551.200.00-50143.75%
JNJ240621C001000002024-05-31 1:58PM EDT100.0047.410.000.000.00-200.00%
JNJ240621C001050002024-05-17 12:44PM EDT105.0049.2539.0542.450.00-50144.14%
JNJ240621C001100002024-05-17 2:47PM EDT110.0043.9533.8536.900.00-503188.82%
JNJ240621C001150002024-05-17 2:47PM EDT115.0039.8528.6532.450.00-75073.44%
JNJ240621C001200002024-05-24 12:27PM EDT120.0028.810.000.000.00-200.00%
JNJ240621C001250002024-05-20 10:03AM EDT125.0027.480.000.000.00-700.00%
JNJ240621C001300002024-06-12 11:35AM EDT130.0016.350.000.000.00-300.00%
JNJ240621C001350002024-05-31 10:16AM EDT135.0011.700.000.000.00-100.00%
JNJ240621C001370002024-06-14 12:37PM EDT137.008.500.000.000.00---0.00%
JNJ240621C001390002024-06-14 11:41AM EDT139.006.440.000.000.00---0.00%
JNJ240621C001400002024-06-14 3:48PM EDT140.005.700.000.000.00-300.00%
JNJ240621C001410002024-06-12 3:33PM EDT141.004.400.000.000.00-1000.00%
JNJ240621C001420002024-06-14 2:43PM EDT142.003.790.000.000.00-200.00%
JNJ240621C001430002024-06-14 3:52PM EDT143.002.860.000.000.00-700.00%
JNJ240621C001440002024-06-14 3:50PM EDT144.002.090.000.000.00-5900.00%
JNJ240621C001450002024-06-14 3:51PM EDT145.001.400.000.000.00-40200.00%
JNJ240621C001460002024-06-14 3:54PM EDT146.000.850.000.000.00-16700.78%
JNJ240621C001470002024-06-14 3:59PM EDT147.000.610.000.000.00-55503.13%
JNJ240621C001480002024-06-14 3:58PM EDT148.000.320.000.000.00-11103.13%
JNJ240621C001490002024-06-14 3:53PM EDT149.000.180.000.000.00-36406.25%
JNJ240621C001500002024-06-14 3:45PM EDT150.000.110.000.000.00-67606.25%
JNJ240621C001525002024-06-14 3:46PM EDT152.500.050.000.000.00-42012.50%
JNJ240621C001550002024-06-14 3:59PM EDT155.000.030.000.000.00-25012.50%
JNJ240621C001575002024-06-14 3:08PM EDT157.500.020.000.000.00-14012.50%
JNJ240621C001600002024-06-14 3:34PM EDT160.000.010.000.000.00-19025.00%
JNJ240621C001625002024-06-13 10:43AM EDT162.500.020.000.000.00-1025.00%
JNJ240621C001650002024-06-14 3:33PM EDT165.000.030.000.000.00-8025.00%
JNJ240621C001675002024-06-13 2:30PM EDT167.500.020.000.000.00-1025.00%
JNJ240621C001700002024-06-13 3:50PM EDT170.000.010.000.000.00-18025.00%
JNJ240621C001725002024-06-14 3:31PM EDT172.500.010.000.000.00-19025.00%
JNJ240621C001750002024-06-14 1:34PM EDT175.000.010.000.000.00-1025.00%
JNJ240621C001800002024-06-12 10:23AM EDT180.000.050.000.000.00-1050.00%
JNJ240621C001850002024-06-14 2:42PM EDT185.000.020.000.000.00-2050.00%
JNJ240621C001900002024-05-20 2:34PM EDT190.000.010.000.000.00-3050.00%
JNJ240621C001950002024-06-13 11:32AM EDT195.000.370.000.000.00-1050.00%
JNJ240621C002000002024-06-07 1:16PM EDT200.000.200.000.000.00-30050.00%
JNJ240621C002100002024-04-12 12:06PM EDT210.000.030.010.220.00-180757138.28%
JNJ240621C002200002024-06-07 2:58PM EDT220.000.010.000.000.00-20050.00%
JNJ240621C002300002024-04-03 1:31PM EDT230.000.040.000.030.00-3876134.38%
JNJ240621C002400002024-01-02 4:56PM EDT240.000.040.002.130.00-21,488254.69%
JNJ240621C002500002024-03-11 1:15PM EDT250.000.020.001.760.00-129260.64%
JNJ240621C002600002024-04-01 1:04PM EDT260.000.060.000.130.00-18351191.41%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240621P000750002024-05-30 10:37AM EDT75.000.030.000.000.00-5050.00%
JNJ240621P000800002024-03-20 11:40AM EDT80.000.030.000.170.00-248217.19%
JNJ240621P000850002024-05-09 11:49AM EDT85.000.010.000.540.00-158232.23%
JNJ240621P000900002024-04-15 9:30AM EDT90.000.190.000.000.00-850750.00%
JNJ240621P000950002024-05-28 1:32PM EDT95.000.030.000.000.00-1050.00%
JNJ240621P001000002024-05-17 10:07AM EDT100.000.020.000.200.00-10338145.70%
JNJ240621P001050002024-05-16 10:17AM EDT105.000.010.000.560.00-1975151.37%
JNJ240621P001100002024-06-05 2:11PM EDT110.000.010.000.000.00-11050.00%
JNJ240621P001150002024-06-12 3:56PM EDT115.000.010.000.000.00-42050.00%
JNJ240621P001200002024-06-13 11:21AM EDT120.000.030.000.000.00-10050.00%
JNJ240621P001250002024-06-14 1:32PM EDT125.000.010.000.000.00-10025.00%
JNJ240621P001260002024-06-13 1:36PM EDT126.000.020.000.000.00-1,019025.00%
JNJ240621P001270002024-06-14 10:03AM EDT127.000.010.000.000.00---25.00%
JNJ240621P001280002024-06-12 12:23PM EDT128.000.040.000.000.00--025.00%
JNJ240621P001300002024-06-14 11:51AM EDT130.000.020.000.000.00-7025.00%
JNJ240621P001320002024-06-14 12:31PM EDT132.000.030.000.000.00-201025.00%
JNJ240621P001330002024-06-13 12:27PM EDT133.000.050.000.000.00-117012.50%
JNJ240621P001340002024-06-13 12:27PM EDT134.000.060.000.000.00-833012.50%
JNJ240621P001350002024-06-14 10:58AM EDT135.000.050.000.000.00-16012.50%
JNJ240621P001360002024-06-13 12:27PM EDT136.000.080.000.000.00-6012.50%
JNJ240621P001370002024-06-12 12:17PM EDT137.000.100.000.000.00--012.50%
JNJ240621P001380002024-06-13 10:48AM EDT138.000.110.000.000.00-5012.50%
JNJ240621P001390002024-06-14 1:39PM EDT139.000.090.000.000.00-3012.50%
JNJ240621P001400002024-06-14 3:55PM EDT140.000.120.000.000.00-14006.25%
JNJ240621P001410002024-06-14 3:53PM EDT141.000.150.000.000.00-4406.25%
JNJ240621P001420002024-06-14 3:57PM EDT142.000.220.000.000.00-7706.25%
JNJ240621P001430002024-06-14 3:57PM EDT143.000.340.000.000.00-7103.13%
JNJ240621P001440002024-06-14 3:58PM EDT144.000.550.000.000.00-8403.13%
JNJ240621P001450002024-06-14 3:58PM EDT145.000.890.000.000.00-71600.78%
JNJ240621P001460002024-06-14 3:52PM EDT146.001.400.000.000.00-8100.00%
JNJ240621P001470002024-06-14 3:53PM EDT147.002.100.000.000.00-1800.00%
JNJ240621P001480002024-06-14 1:23PM EDT148.003.060.000.000.00-600.00%
JNJ240621P001490002024-06-14 9:40AM EDT149.003.700.000.000.00-100.00%
JNJ240621P001500002024-06-14 3:44PM EDT150.004.660.000.000.00-66600.00%
JNJ240621P001525002024-06-14 2:35PM EDT152.507.050.000.000.00-12500.00%
JNJ240621P001550002024-06-14 3:55PM EDT155.009.500.000.000.00-3,65400.00%
JNJ240621P001575002024-05-22 3:40PM EDT157.504.670.000.000.00--00.00%
JNJ240621P001600002024-06-14 3:55PM EDT160.0014.900.000.000.00-1,11500.00%
JNJ240621P001650002024-06-14 3:15PM EDT165.0019.690.000.000.00-1,34000.00%
JNJ240621P001700002024-06-11 10:46AM EDT170.0024.030.000.000.00-100.00%
JNJ240621P001750002024-06-13 2:40PM EDT175.0030.900.000.000.00-700.00%
JNJ240621P001800002024-03-06 3:30PM EDT180.0019.5526.7028.350.00-11000.00%
JNJ240621P001850002024-01-10 11:43AM EDT185.0023.5527.7530.750.00-4100.00%
JNJ240621P001900002024-02-16 4:00PM EDT190.0033.1029.6034.500.00-400.00%
JNJ240621P001950002024-02-16 4:00PM EDT195.0038.1235.0539.450.00-400.00%
JNJ240621P002000002023-08-21 2:15PM EDT200.0033.0036.5537.500.00-100.00%
JNJ240621P002100002023-07-20 9:39AM EDT210.0045.2536.5041.000.00-200.00%
JNJ240621P002200002023-08-23 10:15AM EDT220.0056.0059.2559.750.00-100.00%
JNJ240621P002300002023-09-13 10:19AM EDT230.0066.7572.6573.850.00-200.00%
JNJ240621P002500002022-12-05 3:39PM EDT250.0071.4569.2572.000.00--00.00%
JNJ240621P002600002023-07-20 12:09PM EDT260.0091.7686.0091.000.00-210.00%