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:175.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209C001750002022-12-02 3:44PM EST2022-12-094.154.104.40+0.02+0.48%26278718.90%
JNJ221216C001750002022-12-02 3:58PM EST2022-12-164.894.755.00-0.07-1.41%1127,23518.91%
JNJ221223C001750002022-12-02 1:40PM EST2022-12-234.655.155.50-0.25-5.10%163618.85%
JNJ221230C001750002022-12-02 3:58PM EST2022-12-305.755.455.85+0.03+0.52%323918.31%
JNJ230106C001750002022-12-02 12:44PM EST2023-01-065.305.906.30-1.40-20.90%12118.62%
JNJ230120C001750002022-12-02 3:31PM EST2023-01-206.806.907.10-0.31-4.36%1,23912,55619.02%
JNJ230217C001750002022-12-02 3:51PM EST2023-02-178.648.758.90-0.06-0.69%4591320.93%
JNJ230421C001750002022-12-02 10:32AM EST2023-04-2110.0010.7511.10-1.18-10.55%173,33920.66%
JNJ230616C001750002022-12-01 11:30AM EST2023-06-1612.5512.4513.150.00-21,98021.48%
JNJ230721C001750002022-12-02 10:33AM EST2023-07-2113.1013.9014.20+0.25+1.95%4014221.67%
JNJ240119C001750002022-11-30 3:13PM EST2024-01-1918.1118.8519.450.00-255423.28%
JNJ240621C001750002022-11-29 12:10PM EST2024-06-2120.6021.5023.350.00-145124.35%
JNJ250117C001750002022-11-30 10:16AM EST2025-01-1723.7023.4027.000.00-130324.40%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209P001750002022-12-02 3:56PM EST2022-12-090.270.220.26-0.19-41.30%1,0315,02314.72%
JNJ221216P001750002022-12-02 3:58PM EST2022-12-160.730.720.80-0.20-21.51%6844,51816.07%
JNJ221223P001750002022-12-02 12:55PM EST2022-12-231.300.911.13+0.16+14.04%950215.52%
JNJ221230P001750002022-12-02 3:35PM EST2022-12-301.271.121.35-0.18-12.41%2130914.76%
JNJ230106P001750002022-12-02 10:38AM EST2023-01-062.151.401.72-0.70-24.56%1201215.12%
JNJ230120P001750002022-12-02 3:55PM EST2023-01-202.142.042.14-0.16-6.96%324,74414.57%
JNJ230217P001750002022-12-02 3:24PM EST2023-02-173.433.203.45-0.32-8.53%1471815.92%
JNJ230421P001750002022-12-02 2:19PM EST2023-04-215.514.955.30-0.14-2.48%21,56816.19%
JNJ230616P001750002022-12-02 3:06PM EST2023-06-166.656.306.80-0.23-3.34%291,16916.65%
JNJ230721P001750002022-12-02 11:54AM EST2023-07-217.807.107.50+0.15+1.96%1421316.60%
JNJ240119P001750002022-12-02 3:27PM EST2024-01-1910.5510.3010.65-0.10-0.94%471,87816.68%
JNJ240621P001750002022-12-02 1:15PM EST2024-06-2112.8011.9013.05-0.10-0.78%911116.99%
JNJ250117P001750002022-11-30 1:04PM EST2025-01-1715.8813.1016.250.00-12213117.67%