Canada markets open in 1 hour 39 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: 07:47AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ250117C000750002024-02-23 4:56PM EDT75.0088.0179.1583.150.00-4480.66%
JNJ250117C000800002024-04-15 10:17AM EDT80.0069.7469.8073.550.00-62859.62%
JNJ250117C000850002024-01-19 1:54PM EDT85.0076.1870.8575.000.00-11277.12%
JNJ250117C000900002024-04-15 11:35AM EDT90.0059.8360.7563.700.00-12251.34%
JNJ250117C000950002024-04-30 11:54AM EDT95.0051.620.000.000.00-10140.00%
JNJ250117C001000002024-05-17 11:05AM EDT100.0054.700.000.000.00-1360.00%
JNJ250117C001050002024-05-17 12:04PM EDT105.0049.800.000.000.00-1730.00%
JNJ250117C001100002024-05-16 10:13AM EDT110.0044.500.000.000.00-5250.00%
JNJ250117C001150002024-04-29 9:40AM EDT115.0034.330.000.000.00-1680.00%
JNJ250117C001200002024-05-20 9:31AM EDT120.0034.600.000.000.00-1430.00%
JNJ250117C001250002024-05-20 10:03AM EDT125.0029.900.000.000.00-11450.00%
JNJ250117C001300002024-05-20 9:48AM EDT130.0025.300.000.000.00-62290.00%
JNJ250117C001350002024-05-20 12:48PM EDT135.0021.700.000.000.00-21260.00%
JNJ250117C001400002024-05-21 2:40PM EDT140.0016.450.000.000.00-93790.00%
JNJ250117C001450002024-05-21 10:25AM EDT145.0013.600.000.000.00-2037030.00%
JNJ250117C001500002024-05-21 2:58PM EDT150.009.550.000.000.00-61,7220.00%
JNJ250117C001550002024-05-21 3:56PM EDT155.007.250.000.000.00-471,7390.78%
JNJ250117C001600002024-05-21 3:36PM EDT160.004.750.000.000.00-85,1751.56%
JNJ250117C001650002024-05-21 2:14PM EDT165.003.100.000.000.00-563,5163.13%
JNJ250117C001700002024-05-21 3:25PM EDT170.001.960.000.000.00-203,9443.13%
JNJ250117C001750002024-05-21 10:32AM EDT175.001.340.000.000.00-12,5223.13%
JNJ250117C001800002024-05-21 1:42PM EDT180.000.820.000.000.00-143,4466.25%
JNJ250117C001850002024-05-21 10:01AM EDT185.000.540.000.000.00-53,1536.25%
JNJ250117C001900002024-05-21 1:07PM EDT190.000.320.000.000.00-5071,4766.25%
JNJ250117C001950002024-05-15 9:37AM EDT195.000.380.000.000.00-21,7316.25%
JNJ250117C002000002024-05-17 2:47PM EDT200.000.170.000.000.00-31,4396.25%
JNJ250117C002100002024-05-01 3:34PM EDT210.000.270.000.000.00-14786.25%
JNJ250117C002200002024-04-09 2:37PM EDT220.000.160.020.550.00-438925.71%
JNJ250117C002300002024-04-11 2:15PM EDT230.000.080.011.060.00-449931.82%
JNJ250117C002400002024-05-08 9:30AM EDT240.000.030.000.000.00-169912.50%
JNJ250117C002500002024-04-19 2:14PM EDT250.000.100.000.000.00-242512.50%
JNJ250117C002600002024-05-20 1:39PM EDT260.000.120.000.000.00-11,05712.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ250117P000750002024-05-08 10:06AM EDT75.000.140.000.000.00-214412.50%
JNJ250117P000800002024-04-29 10:32AM EDT80.000.150.000.000.00-352012.50%
JNJ250117P000850002024-05-20 10:29AM EDT85.000.100.000.000.00-224712.50%
JNJ250117P000900002024-05-21 2:45PM EDT90.000.100.000.000.00-112312.50%
JNJ250117P000950002024-04-26 9:43AM EDT95.000.400.000.000.00-142712.50%
JNJ250117P001000002024-05-13 1:56PM EDT100.000.310.000.000.00-11,11912.50%
JNJ250117P001050002024-05-14 9:30AM EDT105.000.310.000.000.00-280812.50%
JNJ250117P001100002024-05-17 2:50PM EDT110.000.450.000.000.00-18016.25%
JNJ250117P001150002024-05-21 11:06AM EDT115.000.560.000.000.00-253826.25%
JNJ250117P001200002024-05-21 12:54PM EDT120.000.800.000.000.00-332,7656.25%
JNJ250117P001250002024-05-21 11:06AM EDT125.001.020.000.000.00-212,7206.25%
JNJ250117P001300002024-05-21 3:49PM EDT130.001.420.000.000.00-281,4613.13%
JNJ250117P001350002024-05-21 11:10AM EDT135.002.000.000.000.00-311,4673.13%
JNJ250117P001400002024-05-21 12:04PM EDT140.002.920.000.000.00-182,5411.56%
JNJ250117P001450002024-05-21 3:37PM EDT145.004.110.000.000.00-1272,9821.56%
JNJ250117P001500002024-05-21 3:49PM EDT150.005.800.000.000.00-202,8220.39%
JNJ250117P001550002024-05-21 3:16PM EDT155.008.050.000.000.00-241,3550.00%
JNJ250117P001600002024-05-21 3:36PM EDT160.0010.870.000.000.00-492,3940.00%
JNJ250117P001650002024-05-21 9:56AM EDT165.0014.000.000.000.00-102,2080.00%
JNJ250117P001700002024-04-16 10:55AM EDT170.0025.4515.3518.100.00-12,7000.00%
JNJ250117P001750002024-04-16 2:44PM EDT175.0030.1920.0023.600.00-121,2510.00%
JNJ250117P001800002024-05-21 2:59PM EDT180.0029.400.000.000.00-2003000.00%
JNJ250117P001850002024-05-21 2:59PM EDT185.0034.250.000.000.00-100970.00%
JNJ250117P001900002024-02-21 11:31AM EDT190.0032.3032.5036.600.00-2500.00%
JNJ250117P001950002023-09-12 2:32PM EDT195.0031.3037.9039.350.00-200.00%
JNJ250117P002000002024-04-10 2:46PM EDT200.0050.8949.3553.100.00-25735.35%
JNJ250117P002100002023-08-28 10:48AM EDT210.0044.5052.4553.500.00-200.00%
JNJ250117P002200002023-05-04 10:06AM EDT220.0059.0060.6565.250.00-100.00%
JNJ250117P002300002023-09-12 2:32PM EDT230.0066.2072.7575.050.00--00.00%
JNJ250117P002400002023-10-16 10:50AM EDT240.0082.3291.4592.950.00-4047.83%
JNJ250117P002500002024-04-17 11:26AM EDT250.00106.1694.7098.500.00-330.00%
JNJ250117P002600002024-01-16 11:16AM EDT260.0098.30101.60105.000.00-700.00%