Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.54+0.09 (+0.06%)
At close: 04:00PM EDT
145.58 +0.04 (+0.03%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:145.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240621C001450002024-06-14 3:51PM EDT2024-06-211.401.461.56-0.27-16.17%40277415.85%
JNJ240628C001450002024-06-14 3:22PM EDT2024-06-282.112.132.37-0.09-4.09%2515618.41%
JNJ240705C001450002024-06-14 3:04PM EDT2024-07-052.462.462.74+0.06+2.50%1414817.70%
JNJ240712C001450002024-06-14 1:31PM EDT2024-07-122.732.793.05-0.35-11.36%34217.26%
JNJ240719C001450002024-06-14 3:53PM EDT2024-07-193.703.753.90-0.25-6.33%2532,89820.19%
JNJ240726C001450002024-06-14 11:31AM EDT2024-07-264.103.954.60+0.50+13.89%3222.00%
JNJ240802C001450002024-06-13 12:52PM EDT2024-08-024.514.205.10+0.06+1.35%20422.73%
JNJ240816C001450002024-06-14 3:35PM EDT2024-08-165.054.955.15+0.05+1.00%61,26720.25%
JNJ240920C001450002024-06-14 9:51AM EDT2024-09-205.505.755.85-0.35-5.98%328718.57%
JNJ241018C001450002024-06-14 10:02AM EDT2024-10-186.576.706.90-0.03-0.45%60936719.46%
JNJ250117C001450002024-06-14 2:03PM EDT2025-01-178.528.759.30-0.13-1.50%1675120.21%
JNJ250321C001450002024-06-12 2:58PM EDT2025-03-219.889.0011.250.00-38721.65%
JNJ250620C001450002024-06-12 2:38PM EDT2025-06-2011.7011.6512.150.00-2517420.35%
JNJ260116C001450002024-06-12 3:33PM EDT2026-01-1615.0014.7515.450.00-6728620.80%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240621P001450002024-06-14 3:52PM EDT2024-06-210.890.790.85-0.05-5.32%7167,89813.70%
JNJ240628P001450002024-06-14 3:27PM EDT2024-06-281.411.161.39+0.03+2.17%17027714.50%
JNJ240705P001450002024-06-14 2:10PM EDT2024-07-051.781.511.63+0.20+12.66%2651713.59%
JNJ240712P001450002024-06-14 3:43PM EDT2024-07-121.911.612.04-0.09-4.50%34314.33%
JNJ240719P001450002024-06-14 3:55PM EDT2024-07-192.612.472.55+0.01+0.38%5053,98815.67%
JNJ240726P001450002024-06-12 10:22AM EDT2024-07-262.652.382.890.00--716.04%
JNJ240802P001450002024-06-13 1:27PM EDT2024-08-023.012.713.00+0.19+6.74%20615.37%
JNJ240816P001450002024-06-14 3:13PM EDT2024-08-163.303.153.300.00-391,54514.81%
JNJ240920P001450002024-06-14 3:47PM EDT2024-09-204.354.254.40-0.05-1.14%782,56815.55%
JNJ241018P001450002024-06-14 11:17AM EDT2024-10-185.104.804.95+0.25+5.15%6402,04815.33%
JNJ250117P001450002024-06-14 2:12PM EDT2025-01-176.506.206.65+0.10+1.56%83,29915.50%
JNJ250321P001450002024-06-12 2:53PM EDT2025-03-217.337.157.55+0.23+3.24%1019115.42%
JNJ250620P001450002024-06-14 3:43PM EDT2025-06-208.647.559.35+0.14+1.65%170316.49%
JNJ260116P001450002024-06-14 1:30PM EDT2026-01-1611.2710.9012.05+0.32+2.92%73,04316.90%