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:170.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209C001700002022-12-02 11:33AM EST2022-12-097.828.809.35-0.68-8.00%119831.79%
JNJ221216C001700002022-12-02 3:37PM EST2022-12-169.179.259.65-0.18-1.93%143,90726.37%
JNJ221223C001700002022-12-02 3:05PM EST2022-12-239.459.459.85+2.62+38.36%215623.39%
JNJ221230C001700002022-11-30 12:00PM EST2022-12-307.509.459.350.00-237615.87%
JNJ230120C001700002022-12-02 2:45PM EST2023-01-2010.3510.9011.20-0.90-8.00%1,21211,04122.33%
JNJ230217C001700002022-12-01 10:35AM EST2023-02-1712.3712.4012.750.00-42723.43%
JNJ230421C001700002022-12-02 10:59AM EST2023-04-2113.7014.2514.60-0.65-4.53%12,48922.07%
JNJ230616C001700002022-12-02 11:16AM EST2023-06-1615.4016.1516.50+0.80+5.48%11,81322.61%
JNJ230721C001700002022-11-29 12:56PM EST2023-07-2115.5017.2517.750.00-3623.19%
JNJ240119C001700002022-12-01 11:42AM EST2024-01-1922.3521.8522.400.00-463323.84%
JNJ240621C001700002022-12-01 1:09PM EST2024-06-2125.6024.2526.350.00-128825.02%
JNJ250117C001700002022-11-22 9:45AM EST2025-01-1728.3026.5030.250.00-517325.31%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209P001700002022-12-02 2:43PM EST2022-12-090.130.020.13+0.06+85.71%708,34223.05%
JNJ221216P001700002022-12-02 3:48PM EST2022-12-160.300.230.31-0.06-16.67%323,99219.97%
JNJ221223P001700002022-12-02 2:33PM EST2022-12-230.460.350.47+0.02+4.55%5990518.36%
JNJ221230P001700002022-12-02 2:15PM EST2022-12-300.590.450.56-0.04-6.35%131,14316.77%
JNJ230120P001700002022-12-02 3:53PM EST2023-01-201.161.111.19-0.10-7.94%809,36516.58%
JNJ230217P001700002022-12-02 3:24PM EST2023-02-172.152.062.18-0.13-5.70%1647417.29%
JNJ230421P001700002022-12-02 2:19PM EST2023-04-214.003.603.85-0.15-3.61%11,46517.34%
JNJ230616P001700002022-12-02 12:54PM EST2023-06-165.485.305.55+0.13+2.43%4042,07218.31%
JNJ230721P001700002022-12-02 2:37PM EST2023-07-216.005.605.85+0.05+0.84%21617.45%
JNJ240119P001700002022-12-02 3:44PM EST2024-01-198.728.658.90-0.23-2.57%351,51617.41%
JNJ240621P001700002022-12-02 1:16PM EST2024-06-2111.0510.3511.80-0.90-7.53%1520818.33%
JNJ250117P001700002022-12-02 3:11PM EST2025-01-1712.7011.7513.90-2.02-13.72%14117.79%