Australia markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.45-3.14 (-2.13%)
At close: 04:00PM EDT
144.78 +0.33 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240419C000750002024-02-15 4:45PM EDT75.0082.8582.2585.050.00-201,074.51%
JNJ240419C000800002024-02-15 4:45PM EDT80.0077.8576.6080.500.00-30994.04%
JNJ240419C000850002024-02-15 4:45PM EDT85.0072.8571.8575.450.00-20925.98%
JNJ240419C000950002024-02-15 4:45PM EDT95.0062.8561.5564.950.00-20783.69%
JNJ240419C001000002024-04-12 12:54PM EDT100.0047.700.000.000.00-100.00%
JNJ240419C001150002023-09-20 11:45AM EDT115.0050.0039.2040.200.00-12472.27%
JNJ240419C001250002023-11-21 12:41PM EDT125.0028.5830.1032.600.00-436416.70%
JNJ240419C001300002024-04-16 2:29PM EDT130.0014.750.000.000.00-100.00%
JNJ240419C001350002024-04-16 12:54PM EDT135.008.890.000.000.00-1600.00%
JNJ240419C001400002024-04-16 12:45PM EDT140.004.000.000.000.00-1100.00%
JNJ240419C001410002024-04-16 3:20PM EDT141.004.070.000.000.00-400.00%
JNJ240419C001420002024-04-16 1:30PM EDT142.002.750.000.000.00-5500.00%
JNJ240419C001430002024-04-16 2:35PM EDT143.002.420.000.000.00-7900.00%
JNJ240419C001440002024-04-16 3:47PM EDT144.001.660.000.000.00-46200.00%
JNJ240419C001450002024-04-16 3:59PM EDT145.000.830.000.000.00-2,07701.56%
JNJ240419C001460002024-04-16 3:59PM EDT146.000.540.000.000.00-2,75303.13%
JNJ240419C001470002024-04-16 3:58PM EDT147.000.320.000.000.00-1,97306.25%
JNJ240419C001480002024-04-16 3:56PM EDT148.000.180.000.000.00-2,10706.25%
JNJ240419C001490002024-04-16 3:59PM EDT149.000.130.000.000.00-92106.25%
JNJ240419C001500002024-04-16 3:56PM EDT150.000.080.000.000.00-2,003012.50%
JNJ240419C001525002024-04-16 3:53PM EDT152.500.030.000.000.00-1,022012.50%
JNJ240419C001550002024-04-16 3:59PM EDT155.000.020.000.000.00-1,438025.00%
JNJ240419C001575002024-04-16 3:20PM EDT157.500.010.000.000.00-325025.00%
JNJ240419C001600002024-04-16 2:49PM EDT160.000.010.000.000.00-229025.00%
JNJ240419C001625002024-04-16 2:45PM EDT162.500.010.000.000.00-96025.00%
JNJ240419C001650002024-04-16 3:54PM EDT165.000.010.000.000.00-30025.00%
JNJ240419C001675002024-04-16 1:38PM EDT167.500.010.000.000.00-3025.00%
JNJ240419C001700002024-04-16 2:33PM EDT170.000.010.000.000.00-27050.00%
JNJ240419C001725002024-04-15 1:33PM EDT172.500.170.000.000.00-7050.00%
JNJ240419C001750002024-04-16 12:58PM EDT175.000.010.000.000.00-13050.00%
JNJ240419C001775002024-04-15 3:33PM EDT177.500.020.000.000.00-3050.00%
JNJ240419C001800002024-04-10 12:23PM EDT180.000.010.000.000.00-53050.00%
JNJ240419C001850002024-04-15 3:12PM EDT185.000.010.000.000.00-1050.00%
JNJ240419C001900002024-03-15 3:18PM EDT190.000.060.000.010.00-25298.44%
JNJ240419C001950002024-04-08 12:51PM EDT195.000.020.000.000.00-2050.00%
JNJ240419C002000002023-12-29 4:30PM EDT200.000.050.002.130.00-6836238.67%
JNJ240419C002100002023-12-21 12:41PM EDT210.000.010.000.480.00-24201.95%
JNJ240419C002200002024-01-19 4:18PM EDT220.000.040.001.270.00-23261.13%
JNJ240419C002300002024-04-02 9:47AM EDT230.000.040.000.000.00-3050.00%
JNJ240419C002600002024-04-10 11:15AM EDT260.000.140.000.000.00-2050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240419P000750002024-02-15 3:20PM EDT75.000.150.000.310.00-22330.08%
JNJ240419P000800002023-11-10 2:17PM EDT80.000.190.000.620.00-27333.59%
JNJ240419P000850002023-11-10 2:19PM EDT85.000.190.000.630.00--0303.91%
JNJ240419P000900002023-11-10 2:19PM EDT90.000.250.000.430.00-22258.59%
JNJ240419P000950002024-01-04 4:54PM EDT95.000.050.001.780.00-23303.52%
JNJ240419P001000002024-04-16 10:21AM EDT100.000.010.000.000.00-10050.00%
JNJ240419P001050002023-12-29 1:23PM EDT105.000.120.002.160.00-26254.69%
JNJ240419P001100002024-03-04 2:39PM EDT110.000.050.000.310.00-14151.76%
JNJ240419P001150002024-04-15 3:05PM EDT115.000.020.000.000.00-1050.00%
JNJ240419P001200002024-04-15 3:58PM EDT120.000.010.000.000.00-4050.00%
JNJ240419P001250002024-03-25 3:09PM EDT125.000.040.000.000.00-4025.00%
JNJ240419P001280002024-04-16 9:43AM EDT128.000.010.010.000.00-3025.00%
JNJ240419P001290002024-04-15 2:42PM EDT129.000.020.000.000.00-101025.00%
JNJ240419P001300002024-04-16 2:17PM EDT130.000.010.000.000.00-13025.00%
JNJ240419P001320002024-04-16 12:57PM EDT132.000.010.000.000.00-1025.00%
JNJ240419P001330002024-04-16 11:25AM EDT133.000.030.000.000.00-91025.00%
JNJ240419P001350002024-04-16 3:15PM EDT135.000.030.000.000.00-72012.50%
JNJ240419P001360002024-04-16 1:00PM EDT136.000.040.000.000.00-38012.50%
JNJ240419P001370002024-04-16 3:30PM EDT137.000.040.000.000.00-261012.50%
JNJ240419P001380002024-04-16 3:55PM EDT138.000.060.000.000.00-208012.50%
JNJ240419P001390002024-04-16 3:44PM EDT139.000.070.000.000.00-136012.50%
JNJ240419P001400002024-04-16 3:36PM EDT140.000.100.000.000.00-1,35406.25%
JNJ240419P001410002024-04-16 3:48PM EDT141.000.140.000.000.00-33006.25%
JNJ240419P001420002024-04-16 3:58PM EDT142.000.260.000.000.00-99106.25%
JNJ240419P001430002024-04-16 3:59PM EDT143.000.450.000.000.00-1,88003.13%
JNJ240419P001440002024-04-16 3:59PM EDT144.000.820.000.000.00-5,09801.56%
JNJ240419P001450002024-04-16 3:59PM EDT145.001.210.000.000.00-1,80200.00%
JNJ240419P001460002024-04-16 3:59PM EDT146.001.820.000.000.00-58200.00%
JNJ240419P001470002024-04-16 3:58PM EDT147.002.550.000.000.00-31500.00%
JNJ240419P001480002024-04-16 3:59PM EDT148.003.600.000.000.00-23000.00%
JNJ240419P001490002024-04-16 3:53PM EDT149.004.050.000.000.00-23500.00%
JNJ240419P001500002024-04-16 3:53PM EDT150.004.960.000.000.00-69500.00%
JNJ240419P001525002024-04-16 3:38PM EDT152.507.800.000.000.00-4,54100.00%
JNJ240419P001550002024-04-16 3:50PM EDT155.0010.100.000.000.00-23300.00%
JNJ240419P001575002024-04-16 3:51PM EDT157.5012.350.000.000.00-1,47200.00%
JNJ240419P001600002024-04-16 3:51PM EDT160.0014.820.000.000.00-3,18700.00%
JNJ240419P001625002024-04-11 11:00AM EDT162.5013.500.000.000.00-100.00%
JNJ240419P001650002024-04-16 3:51PM EDT165.0019.800.000.000.00-34000.00%
JNJ240419P001700002024-04-15 3:17PM EDT170.0022.260.000.000.00-68000.00%
JNJ240419P001725002024-03-19 2:44PM EDT172.5015.250.000.000.00-55000.00%
JNJ240419P001750002024-04-05 3:17PM EDT175.0022.300.000.000.00-40000.00%
JNJ240419P001800002024-03-06 3:51PM EDT180.0020.6026.7528.200.00-400.00%
JNJ240419P001850002023-11-24 1:30PM EDT185.0032.7528.8529.900.00-200.00%
JNJ240419P001900002023-08-25 9:52AM EDT190.0025.3029.1029.650.00-400.00%
JNJ240419P002000002024-04-16 12:59PM EDT200.0056.200.000.000.00-500.00%
JNJ240419P002300002024-03-25 2:47PM EDT230.0074.200.000.000.00-60000.00%
JNJ240419P002500002024-02-21 4:54PM EDT250.0091.6292.5596.400.00--00.00%
JNJ240419P002600002024-04-04 3:02PM EDT260.00106.740.000.000.00-17000.00%