Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
178.88+0.14 (+0.08%)
At close: 04:00PM EST
178.46 -0.42 (-0.23%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:155.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209C001550002022-11-30 3:06PM EST2022-12-0921.8023.7524.250.00-1462.89%
JNJ221216C001550002022-11-29 10:26AM EST2022-12-1621.2523.9524.650.00-5651.47%
JNJ221230C001550002022-11-30 10:56AM EST2022-12-3020.9423.9524.950.00-1144.21%
JNJ230120C001550002022-11-30 3:38PM EST2023-01-2023.1024.8525.300.00-1001,28935.77%
JNJ230217C001550002022-11-15 9:58AM EST2023-02-1719.4225.5526.350.00-5534.17%
JNJ230421C001550002022-11-21 2:42PM EST2023-04-2125.1026.8027.150.00-26928.06%
JNJ230616C001550002022-12-02 11:16AM EST2023-06-1627.0428.1028.65+2.44+9.92%134527.83%
JNJ240119C001550002022-12-01 9:42AM EST2024-01-1933.3032.5033.300.00-112,05927.04%
JNJ240621C001550002022-11-30 3:57PM EST2024-06-2134.4834.6036.450.00-33727.34%
JNJ250117C001550002022-11-16 9:57AM EST2025-01-1734.9536.1039.350.00-103026.63%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209P001550002022-11-30 2:09PM EST2022-12-090.050.000.140.00-15957.81%
JNJ221216P001550002022-12-02 2:54PM EST2022-12-160.080.050.13+0.01+14.29%151,78441.11%
JNJ221223P001550002022-12-02 10:27AM EST2022-12-230.080.050.24-0.34-80.95%102536.48%
JNJ221230P001550002022-11-30 2:18PM EST2022-12-300.200.030.570.00-11737.50%
JNJ230120P001550002022-12-02 3:45PM EST2023-01-200.240.160.270.00-204,28523.73%
JNJ230217P001550002022-12-02 1:10PM EST2023-02-170.690.540.620.00-210122.53%
JNJ230421P001550002022-12-02 1:52PM EST2023-04-211.571.351.46+0.01+0.64%22,65121.07%
JNJ230616P001550002022-12-01 2:26PM EST2023-06-162.482.292.630.00-241,90621.76%
JNJ230721P001550002022-12-02 10:16AM EST2023-07-212.992.672.92+0.10+3.46%111320.84%
JNJ240119P001550002022-12-01 10:43AM EST2024-01-195.354.855.100.00-451,18619.74%
JNJ240621P001550002022-12-02 11:41AM EST2024-06-217.056.507.20-0.70-9.03%36119.96%
JNJ250117P001550002022-12-01 3:50PM EST2025-01-178.407.509.850.00-44320.22%