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:180.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209C001800002022-12-02 3:58PM EST2022-12-090.730.650.75-0.18-19.78%9862,38214.67%
JNJ221216C001800002022-12-02 3:59PM EST2022-12-161.541.521.60-0.11-6.67%1,32922,54716.29%
JNJ221223C001800002022-12-02 3:47PM EST2022-12-231.881.872.03-0.32-14.55%601,58315.61%
JNJ221230C001800002022-12-02 3:57PM EST2022-12-302.382.242.44-0.13-5.18%12692015.53%
JNJ230106C001800002022-12-02 12:27PM EST2023-01-062.422.612.99-0.42-14.79%95016.36%
JNJ230113C001800002022-12-02 3:45PM EST2023-01-133.193.153.50+3.19-190517.03%
JNJ230120C001800002022-12-02 3:52PM EST2023-01-203.503.603.80-0.35-9.09%66014,36316.88%
JNJ230217C001800002022-12-02 3:48PM EST2023-02-175.505.505.70-0.15-2.65%8261619.25%
JNJ230421C001800002022-12-02 1:25PM EST2023-04-217.407.708.00-0.69-8.53%141,41619.43%
JNJ230616C001800002022-12-02 3:58PM EST2023-06-169.909.609.90+0.20+2.06%142,15420.03%
JNJ230721C001800002022-12-01 1:12PM EST2023-07-2111.2510.9011.200.00-88920.74%
JNJ240119C001800002022-12-01 11:40AM EST2024-01-1915.9815.8516.750.00-31,87022.82%
JNJ240621C001800002022-12-01 1:35PM EST2024-06-2119.4518.0519.900.00-223623.03%
JNJ250117C001800002022-12-01 11:42AM EST2025-01-1721.7020.7524.300.00-11,02223.93%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209P001800002022-12-02 3:50PM EST2022-12-091.651.651.81-0.51-23.61%12316213.92%
JNJ221216P001800002022-12-02 3:43PM EST2022-12-162.542.362.50-0.08-3.05%1468114.55%
JNJ221223P001800002022-12-02 2:59PM EST2022-12-232.932.612.79-0.04-1.35%392713.38%
JNJ221230P001800002022-12-02 3:56PM EST2022-12-302.982.863.05-0.57-16.06%133712.82%
JNJ230106P001800002022-12-02 10:26AM EST2023-01-064.203.103.55+0.45+12.00%63613.74%
JNJ230120P001800002022-12-02 3:44PM EST2023-01-203.953.753.95-0.33-7.71%4233,69913.09%
JNJ230217P001800002022-12-02 3:54PM EST2023-02-175.205.055.25-0.35-6.31%1254714.40%
JNJ230421P001800002022-12-01 2:40PM EST2023-04-217.656.957.200.00-22352715.06%
JNJ230616P001800002022-12-02 3:25PM EST2023-06-168.658.208.65-0.10-1.14%901,07015.50%
JNJ230721P001800002022-12-02 3:24PM EST2023-07-219.209.059.40-0.40-4.17%1723415.59%
JNJ240119P001800002022-12-02 1:16PM EST2024-01-1912.9012.1512.65+0.25+1.98%3955615.94%
JNJ240621P001800002022-12-02 1:54PM EST2024-06-2114.7513.7014.95-0.05-0.34%1529116.19%
JNJ250117P001800002022-12-01 2:26PM EST2025-01-1716.5014.9018.200.00-141,15316.97%