Canada markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.74+0.74 (+0.42%)
At close: 04:00PM EST
178.72 -0.02 (-0.01%)
After hours: 06:33PM EST
In The Money
Show:ListStraddle
Strike:165.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221202C001650002022-11-30 11:19AM EST2022-12-029.6013.4514.200.00-22157.42%
JNJ221209C001650002022-11-30 3:03PM EST2022-12-0911.8013.6514.200.00-1038.72%
JNJ221216C001650002022-11-30 3:38PM EST2022-12-1612.5713.9014.500.00-131,14233.45%
JNJ221223C001650002022-11-18 3:53PM EST2022-12-2311.6513.9514.850.00-21231.53%
JNJ221230C001650002022-11-30 12:55PM EST2022-12-3011.3514.0515.250.00-12730.82%
JNJ230120C001650002022-12-01 1:21PM EST2023-01-2015.2515.3015.70+1.40+10.11%83,90426.18%
JNJ230217C001650002022-12-01 12:38PM EST2023-02-1716.5016.5017.00+1.36+8.98%611026.36%
JNJ230421C001650002022-12-01 10:35AM EST2023-04-2118.0618.2518.65+0.66+3.79%391424.26%
JNJ230616C001650002022-11-28 9:48AM EST2023-06-1619.0819.9520.300.00-189024.23%
JNJ230721C001650002022-11-18 10:33AM EST2023-07-2118.1020.8521.350.00-505024.45%
JNJ240119C001650002022-12-01 1:09PM EST2024-01-1925.6725.1526.10+0.77+3.09%119825.27%
JNJ240621C001650002022-12-01 9:40AM EST2024-06-2129.0028.0029.05+1.47+5.34%11,05125.20%
JNJ250117C001650002022-11-11 12:50PM EST2025-01-1725.0030.1532.750.00-13925.39%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221202P001650002022-11-29 1:39PM EST2022-12-020.030.000.010.00-8585342.97%
JNJ221209P001650002022-12-01 3:02PM EST2022-12-090.070.060.11-0.11-61.11%1378428.32%
JNJ221216P001650002022-12-01 2:15PM EST2022-12-160.180.150.21-0.03-14.29%2793,92324.12%
JNJ221223P001650002022-12-01 11:41AM EST2022-12-230.220.180.25-0.09-29.03%1715820.90%
JNJ221230P001650002022-12-01 11:45AM EST2022-12-300.330.170.34-0.37-52.86%321819.65%
JNJ230106P001650002022-12-01 1:31PM EST2023-01-060.420.300.47-0.42-50.00%1719.21%
JNJ230120P001650002022-12-01 3:43PM EST2023-01-200.700.700.76-0.08-10.26%1417,82218.75%
JNJ230217P001650002022-12-01 3:25PM EST2023-02-171.521.441.53-0.45-22.84%81,93519.10%
JNJ230421P001650002022-12-01 3:25PM EST2023-04-212.942.732.97-0.83-22.02%2221,74918.83%
JNJ230616P001650002022-12-01 3:57PM EST2023-06-164.154.004.15-0.85-17.00%131,78618.80%
JNJ230721P001650002022-12-01 1:06PM EST2023-07-214.754.454.75-0.95-16.67%28718.61%
JNJ240119P001650002022-12-01 12:48PM EST2024-01-197.657.207.70-0.47-5.79%82,70918.47%
JNJ240621P001650002022-12-01 2:46PM EST2024-06-219.509.059.80-0.85-8.21%61,06318.43%
JNJ250117P001650002022-10-19 12:51PM EST2025-01-1717.3511.1013.400.00-21319.57%