Canada markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.64+0.36 (+0.23%)
At close: 04:00PM EDT
155.00 +0.36 (+0.23%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240524C001500002024-05-17 3:58PM EDT2024-05-244.454.504.75+0.25+5.95%4,18770518.16%
JNJ240531C001500002024-05-17 3:58PM EDT2024-05-314.753.555.30+0.73+18.16%3,17447220.53%
JNJ240607C001500002024-05-17 3:24PM EDT2024-06-074.473.506.40+0.22+5.18%109026.09%
JNJ240614C001500002024-05-17 3:54PM EDT2024-06-144.822.955.65+0.42+9.55%234316.80%
JNJ240621C001500002024-05-17 3:58PM EDT2024-06-215.094.955.25+0.47+10.17%3455,10511.99%
JNJ240628C001500002024-05-17 3:59PM EDT2024-06-285.504.506.20-0.13-2.31%1116416.83%
JNJ240719C001500002024-05-17 3:58PM EDT2024-07-196.556.206.75+0.05+0.77%1051,66416.14%
JNJ240816C001500002024-05-17 10:47AM EDT2024-08-167.606.008.10+7.60-31118.23%
JNJ240920C001500002024-05-17 3:21PM EDT2024-09-208.107.358.85-0.03-0.37%671,54817.67%
JNJ241018C001500002024-05-17 3:05PM EDT2024-10-189.138.509.85+0.38+4.34%525918.61%
JNJ250117C001500002024-05-17 3:34PM EDT2025-01-1711.4010.9511.70+0.10+0.88%71,17218.55%
JNJ250321C001500002024-05-17 9:52AM EDT2025-03-2112.2312.0013.85+1.42+13.14%126020.47%
JNJ250620C001500002024-05-17 1:37PM EDT2025-06-2014.5713.4515.10+0.67+4.82%172919.98%
JNJ260116C001500002024-05-17 3:59PM EDT2026-01-1618.5517.0519.25+0.75+4.21%331921.53%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240524P001500002024-05-17 3:56PM EDT2024-05-240.130.100.18-0.08-38.10%2281,35420.61%
JNJ240531P001500002024-05-17 3:47PM EDT2024-05-310.350.310.41-0.18-33.96%6652217.14%
JNJ240607P001500002024-05-17 3:56PM EDT2024-06-070.530.500.64-0.12-18.46%894816.11%
JNJ240614P001500002024-05-17 1:10PM EDT2024-06-140.840.650.80+0.04+5.00%44615.13%
JNJ240621P001500002024-05-17 3:59PM EDT2024-06-210.860.850.90-0.14-14.00%1,0008,74314.15%
JNJ240628P001500002024-05-17 3:43PM EDT2024-06-281.150.981.65+1.15-7317.36%
JNJ240719P001500002024-05-17 3:54PM EDT2024-07-191.741.501.78-0.20-10.31%542,96014.66%
JNJ240816P001500002024-05-17 2:25PM EDT2024-08-162.372.072.32+2.37-523714.15%
JNJ240920P001500002024-05-17 3:37PM EDT2024-09-203.052.853.15-0.45-12.86%2582,55014.52%
JNJ241018P001500002024-05-17 2:59PM EDT2024-10-183.753.504.55-0.20-5.06%4580116.88%
JNJ250117P001500002024-05-17 10:49AM EDT2025-01-175.294.255.95-0.21-3.82%752,80216.27%
JNJ250321P001500002024-05-16 2:24PM EDT2025-03-216.885.207.550.00-53317.45%
JNJ250620P001500002024-05-17 9:30AM EDT2025-06-207.556.907.70-0.33-4.19%151,60115.57%
JNJ260116P001500002024-05-17 3:28PM EDT2026-01-169.858.6510.50-0.44-4.28%12,07116.23%