Canada markets open in 1 hour 43 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
151.24-0.03 (-0.02%)
At close: 04:00PM EDT
151.08 -0.16 (-0.11%)
Pre-Market: 07:35AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240719C000800002024-02-29 1:57PM EDT80.0081.9977.2081.050.00-50179.25%
JNJ240719C001000002024-05-17 3:25PM EDT100.0054.550.000.000.00-300.00%
JNJ240719C001100002024-05-17 3:25PM EDT110.0044.550.000.000.00-300.00%
JNJ240719C001200002023-12-12 12:49PM EDT120.0037.1041.7545.700.00-11116.82%
JNJ240719C001250002024-04-30 3:00PM EDT125.0021.050.000.000.00-1110.00%
JNJ240719C001300002024-05-15 12:33PM EDT130.0022.400.000.000.00-10160.00%
JNJ240719C001350002024-05-16 10:24AM EDT135.0018.570.000.000.00-1250.00%
JNJ240719C001400002024-05-21 1:46PM EDT140.0012.700.000.000.00-31300.00%
JNJ240719C001450002024-05-21 10:53AM EDT145.008.550.000.000.00-69390.00%
JNJ240719C001500002024-05-21 3:53PM EDT150.004.880.000.000.00-441,8670.00%
JNJ240719C001550002024-05-21 3:42PM EDT155.002.270.000.000.00-3975,3001.56%
JNJ240719C001600002024-05-21 3:53PM EDT160.000.910.000.000.00-7088,3383.13%
JNJ240719C001650002024-05-21 3:28PM EDT165.000.310.000.000.00-1213,2906.25%
JNJ240719C001700002024-05-21 3:35PM EDT170.000.140.000.000.00-74,6636.25%
JNJ240719C001750002024-05-21 1:29PM EDT175.000.080.000.000.00-78596.25%
JNJ240719C001800002024-05-21 3:55PM EDT180.000.050.000.000.00-341,50912.50%
JNJ240719C001850002024-05-21 1:09PM EDT185.000.040.000.000.00-423012.50%
JNJ240719C001900002024-05-16 9:30AM EDT190.002.510.000.000.00-411512.50%
JNJ240719C001950002024-05-13 3:45PM EDT195.000.020.000.000.00-11712.50%
JNJ240719C002000002024-05-13 3:45PM EDT200.000.020.000.000.00-140812.50%
JNJ240719C002100002024-01-16 2:24PM EDT210.000.130.001.900.00-2152.30%
JNJ240719C002200002024-05-08 11:09AM EDT220.000.010.000.000.00-121325.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240719P000850002024-01-26 11:49AM EDT85.000.050.002.160.00-2192.33%
JNJ240719P000900002024-01-26 11:48AM EDT90.000.130.011.370.00-2076.95%
JNJ240719P000950002024-04-12 3:50PM EDT95.000.060.000.380.00-2855.96%
JNJ240719P001000002024-05-17 10:06AM EDT100.000.010.000.000.00-726825.00%
JNJ240719P001050002024-05-17 10:08AM EDT105.000.030.000.000.00-366925.00%
JNJ240719P001100002024-04-09 2:34PM EDT110.000.170.001.360.00-24150.93%
JNJ240719P001150002024-05-09 12:16PM EDT115.000.060.000.000.00-161412.50%
JNJ240719P001200002024-05-21 11:26AM EDT120.000.100.000.000.00-127512.50%
JNJ240719P001250002024-05-20 12:46PM EDT125.000.120.000.000.00-109812.50%
JNJ240719P001300002024-05-20 3:46PM EDT130.000.120.000.000.00-42756.25%
JNJ240719P001350002024-05-21 3:20PM EDT135.000.260.000.000.00-91,1506.25%
JNJ240719P001400002024-05-21 3:49PM EDT140.000.500.000.000.00-1381,2773.13%
JNJ240719P001450002024-05-21 3:37PM EDT145.001.100.000.000.00-1332,6423.13%
JNJ240719P001500002024-05-21 3:56PM EDT150.002.360.000.000.00-1183,0580.78%
JNJ240719P001550002024-05-21 3:57PM EDT155.004.800.000.000.00-241,7500.00%
JNJ240719P001600002024-05-21 2:19PM EDT160.009.150.000.000.00-81,3070.00%
JNJ240719P001650002024-05-21 11:11AM EDT165.0013.850.000.000.00-6500.00%
JNJ240719P001700002024-05-10 1:16PM EDT170.0021.480.000.000.00-560.00%
JNJ240719P001750002024-05-21 10:08AM EDT175.0022.750.000.000.00-230.00%
JNJ240719P001800002024-04-19 9:30AM EDT180.0034.3124.9028.350.00-100.00%
JNJ240719P001950002024-01-03 2:54PM EDT195.0033.9837.0040.550.00--00.00%
JNJ240719P002000002024-01-03 2:54PM EDT200.0038.9141.9545.750.00--00.00%
JNJ240719P002300002024-01-30 4:59PM EDT230.0070.6466.0070.700.00-500.00%