Canada markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed 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:160.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209C001600002022-11-18 3:47PM EST2022-12-0916.3518.6519.300.00-2065.48%
JNJ221216C001600002022-11-29 11:50AM EST2022-12-1615.4919.0019.550.00-1028147.51%
JNJ221223C001600002022-11-30 1:58PM EST2022-12-2316.7018.9519.600.00-5538.48%
JNJ221230C001600002022-11-29 12:01PM EST2022-12-3015.9619.0019.950.00-101336.89%
JNJ230106C001600002022-11-25 12:41PM EST2023-01-0618.0019.1520.250.00-3335.41%
JNJ230120C001600002022-12-02 9:54AM EST2023-01-2018.8819.9520.45-1.12-5.60%24,23831.07%
JNJ230217C001600002022-11-29 10:00AM EST2023-02-1719.0021.0021.400.00-131629.32%
JNJ230421C001600002022-11-29 9:43AM EST2023-04-2120.8222.2523.050.00-13926.90%
JNJ230616C001600002022-12-02 2:55PM EST2023-06-1623.7523.7524.40-0.13-0.54%21,04926.04%
JNJ230721C001600002022-12-02 12:26PM EST2023-07-2124.2024.8025.30+24.20-1625.95%
JNJ240119C001600002022-11-25 11:05AM EST2024-01-1928.1028.5529.500.00-146025.96%
JNJ240621C001600002022-11-25 10:14AM EST2024-06-2131.2530.4033.250.00-13426.97%
JNJ250117C001600002022-11-30 3:57PM EST2025-01-1733.7832.6036.300.00-32226.33%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209P001600002022-12-02 11:08AM EST2022-12-090.050.010.04-0.14-73.68%10242642.97%
JNJ221216P001600002022-12-02 3:22PM EST2022-12-160.090.060.09-0.01-10.00%2423,46031.35%
JNJ221223P001600002022-12-02 3:47PM EST2022-12-230.100.090.28-0.02-16.67%231230.71%
JNJ221230P001600002022-12-02 1:40PM EST2022-12-300.250.020.44-0.03-10.71%115629.03%
JNJ230106P001600002022-11-29 9:30AM EST2023-01-060.400.100.400.00-1225.20%
JNJ230113P001600002022-12-02 2:36PM EST2023-01-130.320.170.44+0.32-5023.41%
JNJ230120P001600002022-12-02 10:26AM EST2023-01-200.500.310.40+0.08+19.05%210,68521.12%
JNJ230217P001600002022-12-02 11:29AM EST2023-02-171.080.870.92+0.05+4.85%340320.76%
JNJ230421P001600002022-12-02 12:41PM EST2023-04-212.101.851.99-0.07-3.23%121,59319.75%
JNJ230616P001600002022-12-02 2:12PM EST2023-06-163.252.943.20+0.15+4.84%102,51220.15%
JNJ230721P001600002022-12-02 10:31AM EST2023-07-213.903.503.75+0.20+5.41%47719.90%
JNJ240119P001600002022-12-02 3:50PM EST2024-01-196.205.706.15-0.25-3.88%73,07818.95%
JNJ240621P001600002022-12-02 11:06AM EST2024-06-218.307.558.60+0.10+1.22%29419.50%
JNJ250117P001600002022-11-28 10:58AM EST2025-01-179.758.3511.350.00-101919.74%