JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ230602C001300002023-05-26 3:54PM EDT130.0024.9024.1524.75+24.90-1073.05%
JNJ230602C001350002023-04-13 9:56AM EDT135.0029.7525.5526.450.00--1212.38%
JNJ230602C001400002023-05-26 3:05PM EDT140.0014.9314.0514.85+14.93-2064.06%
JNJ230602C001450002023-05-26 10:04AM EDT145.009.738.3511.20-1.86-16.05%1175.22%
JNJ230602C001490002023-05-26 3:59PM EDT149.005.755.455.90+5.75-111032.47%
JNJ230602C001500002023-05-26 3:45PM EDT150.005.104.604.90+0.23+4.72%124628.47%
JNJ230602C001525002023-05-26 3:12PM EDT152.502.882.492.71+0.03+1.05%3011322.61%
JNJ230602C001550002023-05-26 3:59PM EDT155.001.030.951.04-0.25-19.53%1,2771,19818.56%
JNJ230602C001575002023-05-26 3:59PM EDT157.500.240.210.28-0.18-42.86%2,3451,55317.65%
JNJ230602C001600002023-05-26 3:59PM EDT160.000.070.060.07-0.04-36.36%6301,36118.56%
JNJ230602C001625002023-05-26 3:57PM EDT162.500.020.010.030.00-36682421.49%
JNJ230602C001650002023-05-26 3:12PM EDT165.000.030.000.03+0.02+200.00%3750526.76%
JNJ230602C001675002023-05-25 9:59AM EDT167.500.020.000.040.00-14133.20%
JNJ230602C001700002023-05-26 3:59PM EDT170.000.020.000.04-0.23-92.00%21,42238.28%
JNJ230602C001750002023-05-25 9:45AM EDT175.000.190.000.350.00-210560.35%
JNJ230602C001800002023-05-08 2:37PM EDT180.000.010.000.010.00-101248.44%
JNJ230602C001850002023-05-16 11:44AM EDT185.000.020.000.050.00-2362.11%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ230602P000850002023-05-26 12:28PM EDT85.000.010.000.01+0.01-2550162.50%
JNJ230602P000900002023-05-26 11:00AM EDT90.000.010.000.01+0.01-2250146.88%
JNJ230602P000950002023-05-26 3:59PM EDT95.000.010.000.01+0.01-7510134.38%
JNJ230602P001250002023-05-10 9:30AM EDT125.000.020.000.060.00-1874.22%
JNJ230602P001300002023-04-14 3:04PM EDT130.000.150.000.200.00--173.05%
JNJ230602P001350002023-05-26 9:37AM EDT135.000.020.000.02-0.02-50.00%10247.27%
JNJ230602P001400002023-05-26 3:12PM EDT140.000.030.000.10-0.04-57.14%61445.31%
JNJ230602P001410002023-05-25 3:48PM EDT141.000.060.000.06+0.06--839.06%
JNJ230602P001420002023-05-25 12:16PM EDT142.000.050.020.03+0.05--532.81%
JNJ230602P001440002023-05-26 11:01AM EDT144.000.050.002.11+0.05-2663.72%
JNJ230602P001450002023-05-26 3:12PM EDT145.000.060.050.12-0.10-62.50%107132.52%
JNJ230602P001460002023-05-26 1:30PM EDT146.000.070.050.13+0.07-541130.18%
JNJ230602P001470002023-05-26 3:59PM EDT147.000.110.090.14+0.11-21227.64%
JNJ230602P001480002023-05-26 3:42PM EDT148.000.130.130.18-0.10-43.48%2081726.17%
JNJ230602P001490002023-05-26 3:59PM EDT149.000.190.160.23-0.14-42.42%173124.51%
JNJ230602P001500002023-05-26 3:46PM EDT150.000.240.250.28-0.16-40.00%47933222.41%
JNJ230602P001525002023-05-26 3:59PM EDT152.500.600.570.65-0.16-21.05%43189819.29%
JNJ230602P001550002023-05-26 3:59PM EDT155.001.451.461.56-0.16-9.94%31689316.72%
JNJ230602P001575002023-05-26 3:45PM EDT157.502.973.153.55-0.45-13.16%28585920.17%
JNJ230602P001600002023-05-26 3:45PM EDT160.005.275.356.00-0.43-7.54%30851827.88%
JNJ230602P001625002023-05-26 3:12PM EDT162.507.737.808.50+1.72+28.62%2235.74%
JNJ230602P001650002023-05-26 1:28PM EDT165.0010.5510.3010.95-0.03-0.28%72741.50%
JNJ230602P001700002023-05-25 1:15PM EDT170.0015.7015.4017.350.00-2068.60%
JNJ230602P001750002023-05-24 3:12PM EDT175.0018.3520.2521.050.00-3171.39%
JNJ230602P001850002023-04-13 10:00AM EDT185.0020.8524.7525.650.00--10.00%