Canada markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.97-2.73 (-1.82%)
At close: 04:00PM EDT
147.01 +0.04 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240920C000800002024-05-17 3:25PM EDT80.0074.5566.2070.000.00-2369.43%
JNJ240920C001200002024-05-16 10:06AM EDT120.0034.0027.3530.650.00-101442.94%
JNJ240920C001250002024-04-26 10:19AM EDT125.0022.6422.7525.050.00-61634.64%
JNJ240920C001300002024-05-24 3:07PM EDT130.0019.4518.9019.85-6.05-23.73%12128.42%
JNJ240920C001350002024-05-24 9:35AM EDT135.0016.6514.6516.25-2.56-13.33%11428.28%
JNJ240920C001400002024-05-24 2:50PM EDT140.0010.7710.0010.85-4.63-30.06%4918120.91%
JNJ240920C001450002024-05-24 3:32PM EDT145.007.177.007.25-2.08-22.49%1720118.77%
JNJ240920C001500002024-05-24 3:53PM EDT150.004.354.254.40-1.90-30.40%1441,58217.19%
JNJ240920C001550002024-05-24 3:24PM EDT155.002.372.312.45-1.28-35.07%4552,49716.26%
JNJ240920C001600002024-05-24 3:37PM EDT160.001.241.201.50-0.76-38.00%602,10116.80%
JNJ240920C001650002024-05-24 3:53PM EDT165.000.660.621.52-0.50-43.10%192,35020.44%
JNJ240920C001700002024-05-24 3:22PM EDT170.000.350.210.51-0.21-37.50%1041,75117.58%
JNJ240920C001750002024-05-24 3:22PM EDT175.000.220.150.45-0.12-35.29%842,10119.61%
JNJ240920C001800002024-05-24 3:22PM EDT180.000.150.050.33-0.15-50.00%11,40620.68%
JNJ240920C001850002024-05-21 1:00PM EDT185.000.100.030.330.00-117022.88%
JNJ240920C001900002024-05-02 9:30AM EDT190.000.150.011.320.00-14633.61%
JNJ240920C001950002024-04-08 10:39AM EDT195.000.170.010.210.00-22225.00%
JNJ240920C002000002024-05-21 1:54PM EDT200.000.040.000.050.00-123622.07%
JNJ240920C002100002024-04-08 10:38AM EDT210.000.140.010.250.00-31431.10%
JNJ240920C002400002024-01-23 11:39AM EDT240.000.020.000.150.00-2037.65%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240920P000800002024-04-11 3:17PM EDT80.000.170.001.270.00--561.72%
JNJ240920P000850002024-04-12 1:56PM EDT85.000.090.001.280.00-8856.45%
JNJ240920P000950002024-04-19 2:18PM EDT95.000.100.000.000.00-12012.50%
JNJ240920P001000002024-05-16 11:48AM EDT100.000.030.011.330.00-2810249.49%
JNJ240920P001050002024-05-17 3:13PM EDT105.000.030.030.790.00-123839.19%
JNJ240920P001100002024-05-01 11:36AM EDT110.000.200.051.920.00-1543.91%
JNJ240920P001150002024-05-16 3:20PM EDT115.000.330.092.080.00-11639.83%
JNJ240920P001200002024-05-24 2:53PM EDT120.000.280.140.30+0.11+64.71%377621.12%
JNJ240920P001250002024-05-24 3:44PM EDT125.000.440.331.18+0.20+83.33%128224.74%
JNJ240920P001300002024-05-24 3:44PM EDT130.000.740.610.80+0.19+34.55%973618.04%
JNJ240920P001350002024-05-24 3:14PM EDT135.001.301.221.45+0.54+71.05%455917.14%
JNJ240920P001400002024-05-24 3:21PM EDT140.002.212.142.26+0.53+31.55%391,43815.35%
JNJ240920P001450002024-05-24 3:18PM EDT145.003.683.603.80+0.71+23.91%732,09314.26%
JNJ240920P001500002024-05-24 3:58PM EDT150.005.905.806.00+1.05+21.65%6292,76712.83%
JNJ240920P001550002024-05-24 3:02PM EDT155.008.958.659.85+1.53+20.62%81,24814.05%
JNJ240920P001600002024-05-24 11:41AM EDT160.0011.8511.7514.55+1.05+9.72%245616.91%
JNJ240920P001650002024-04-23 9:35AM EDT165.0016.5011.3013.550.00-12280.00%
JNJ240920P001700002024-05-24 2:47PM EDT170.0022.4021.0524.85+2.36+11.78%3125.18%
JNJ240920P001750002024-02-22 3:32PM EDT175.0014.9518.5520.350.00-500.00%
JNJ240920P001800002024-05-23 2:37PM EDT180.0029.6631.0034.850.00-1131.26%