Canada markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.40+0.04 (+0.02%)
At close: 04:00PM EST
162.99 -0.41 (-0.25%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ250117C000850002023-01-31 10:23AM EST85.0076.9277.1580.800.00-11335.10%
JNJ250117C000950002022-10-17 10:29AM EST95.0074.3079.2582.150.00--153.68%
JNJ250117C001000002023-02-01 10:37AM EST100.0065.1063.9567.000.00-61731.29%
JNJ250117C001050002023-01-18 1:58PM EST105.0066.0560.2562.800.00-2430.84%
JNJ250117C001100002023-02-02 9:30AM EST110.0055.7655.8558.550.00-2330.06%
JNJ250117C001200002023-01-27 10:48AM EST120.0052.3547.7050.400.00-11228.66%
JNJ250117C001250002023-01-25 2:45PM EST125.0048.9043.9545.050.00-6925.61%
JNJ250117C001300002023-02-07 10:10AM EST130.0039.2539.7541.05-2.00-4.85%11924.81%
JNJ250117C001350002023-02-02 1:39PM EST135.0037.0736.3037.400.00-22524.36%
JNJ250117C001400002023-02-07 11:01AM EST140.0031.8632.1034.05-1.44-4.32%22624.11%
JNJ250117C001450002023-02-07 11:43AM EST145.0028.6029.2030.90-0.64-2.19%14223.89%
JNJ250117C001500002023-02-06 9:30AM EST150.0027.2725.6526.650.00-28822.12%
JNJ250117C001550002023-02-07 10:16AM EST155.0022.1022.7023.50-0.10-0.45%74521.52%
JNJ250117C001600002023-02-07 10:04AM EST160.0019.6019.3520.85-0.45-2.24%110221.29%
JNJ250117C001650002023-02-06 9:43AM EST165.0017.7516.7518.000.00-125120.62%
JNJ250117C001700002023-02-07 2:33PM EST170.0014.5014.2515.80-0.92-5.97%3485120.45%
JNJ250117C001750002023-02-07 11:16AM EST175.0011.9512.3012.80-0.75-5.91%349519.18%
JNJ250117C001800002023-02-07 11:40AM EST180.009.8510.1510.80-0.82-7.69%11,15418.78%
JNJ250117C001850002023-02-07 11:35AM EST185.008.108.208.80-0.82-9.19%11,04818.14%
JNJ250117C001900002023-02-02 11:00AM EST190.006.856.607.600.00-299518.21%
JNJ250117C001950002023-02-07 3:20PM EST195.005.555.256.25-0.45-7.50%233017.89%
JNJ250117C002000002023-02-06 9:33AM EST200.004.654.205.000.00-1019517.46%
JNJ250117C002100002023-02-06 2:08PM EST210.002.992.533.200.00-222316.90%
JNJ250117C002200002023-02-06 9:30AM EST220.002.001.532.040.00-1023116.56%
JNJ250117C002300002023-02-03 10:36AM EST230.001.050.931.140.00-343515.89%
JNJ250117C002400002023-02-07 1:51PM EST240.000.890.540.88+0.21+30.88%134716.46%
JNJ250117C002500002023-02-07 11:13AM EST250.000.380.160.64+0.02+5.56%140416.76%
JNJ250117C002600002023-02-07 11:59AM EST260.000.270.100.34-0.02-6.90%176616.21%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ250117P000850002023-02-06 10:57AM EST85.000.660.350.700.00-210526.76%
JNJ250117P000900002023-02-06 12:51PM EST90.000.790.450.880.00-85425.84%
JNJ250117P000950002023-01-30 11:43AM EST95.001.050.661.210.00-61525.50%
JNJ250117P001000002023-02-03 1:35PM EST100.001.191.101.300.00-1237823.85%
JNJ250117P001050002023-01-30 12:00PM EST105.001.531.181.550.00-365322.83%
JNJ250117P001100002023-02-07 10:31AM EST110.001.851.481.90+0.17+10.12%214122.01%
JNJ250117P001150002023-02-01 11:28AM EST115.002.181.782.460.00-416521.60%
JNJ250117P001200002023-02-03 11:31AM EST120.002.802.332.910.00-111,22920.67%
JNJ250117P001250002023-02-07 10:02AM EST125.003.482.883.45+0.13+3.88%101,13919.79%
JNJ250117P001300002023-02-02 11:54AM EST130.004.203.354.050.00-586418.87%
JNJ250117P001350002023-02-02 10:13AM EST135.004.954.555.000.00-105118.37%
JNJ250117P001400002023-02-07 2:32PM EST140.005.935.556.50+0.13+2.24%340918.42%
JNJ250117P001450002023-01-31 2:07PM EST145.007.626.057.250.00-647817.15%
JNJ250117P001500002023-02-06 3:37PM EST150.008.458.008.700.00-3427316.60%
JNJ250117P001550002023-02-03 10:06AM EST155.009.868.9510.300.00-330515.97%
JNJ250117P001600002023-02-07 3:25PM EST160.0011.6110.7511.85-0.04-0.34%12524815.03%
JNJ250117P001650002023-02-02 3:47PM EST165.0013.1012.6013.900.00-224614.37%
JNJ250117P001700002023-02-03 2:13PM EST170.0015.7515.2516.150.00-392213.60%
JNJ250117P001750002023-02-07 2:32PM EST175.0018.6417.3519.55+0.44+2.42%237213.79%
JNJ250117P001800002023-02-06 9:31AM EST180.0021.0020.6522.450.00-31,28813.07%
JNJ250117P001850002023-02-06 12:09PM EST185.0024.8523.9524.900.00-321,11411.26%
JNJ250117P001900002023-01-31 11:44AM EST190.0029.5728.0029.200.00-166611.50%
JNJ250117P001950002023-02-02 11:23AM EST195.0032.1732.1533.650.00-437011.74%
JNJ250117P002000002023-02-01 1:22PM EST200.0036.6536.7038.400.00-41912.34%
JNJ250117P002100002023-02-06 11:04AM EST210.0047.3546.2548.400.00-217914.31%
JNJ250117P002200002022-12-09 9:59AM EST220.0043.0739.4541.750.00--00.00%
JNJ250117P002400002022-09-28 8:34AM EST240.0073.7766.5068.900.00--40.00%
JNJ250117P002500002023-01-31 3:01PM EST250.0087.8085.2589.050.00-3322.39%
JNJ250117P002600002022-12-13 3:27PM EST260.0080.4083.5088.200.00--00.00%