Australia markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.54+0.09 (+0.06%)
At close: 04:00PM EDT
145.58 +0.04 (+0.03%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240816C001150002024-05-24 10:35AM EDT115.0034.7530.0533.550.00-2060.79%
JNJ240816C001200002024-05-31 11:33AM EDT120.0028.3025.0027.600.00-212646.36%
JNJ240816C001250002024-06-07 2:07PM EDT125.0023.8521.4022.200.00-1136.55%
JNJ240816C001300002024-06-13 9:38AM EDT130.0016.1016.9017.450.00-1231.60%
JNJ240816C001350002024-06-12 3:41PM EDT135.0012.3911.6512.800.00-71026.66%
JNJ240816C001400002024-06-14 1:10PM EDT140.008.408.409.45-0.25-2.89%1017126.83%
JNJ240816C001450002024-06-14 3:35PM EDT145.005.054.955.15+0.05+1.00%61,26720.41%
JNJ240816C001500002024-06-14 2:22PM EDT150.002.542.632.70-0.09-3.42%1391418.89%
JNJ240816C001550002024-06-14 3:30PM EDT155.001.221.191.25-0.05-3.94%711,94818.13%
JNJ240816C001600002024-06-14 3:47PM EDT160.000.530.430.56+0.04+8.16%632,28918.16%
JNJ240816C001650002024-06-14 2:00PM EDT165.000.220.220.26-0.01-4.35%2351018.70%
JNJ240816C001700002024-06-14 2:02PM EDT170.000.110.081.39-0.02-15.38%1246033.31%
JNJ240816C001750002024-06-05 3:28PM EDT175.000.120.031.340.00-39037.01%
JNJ240816C001800002024-06-14 11:31AM EDT180.000.100.020.15-0.02-16.67%1925.88%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240816P000950002024-06-11 10:29AM EDT95.000.100.001.280.00--1063.06%
JNJ240816P001100002024-05-31 10:25AM EDT110.000.060.002.160.00-101050.44%
JNJ240816P001200002024-06-14 12:32PM EDT120.000.150.050.35-0.05-25.00%11428.93%
JNJ240816P001250002024-06-14 12:00PM EDT125.000.180.091.47-0.12-40.00%23235.11%
JNJ240816P001300002024-06-14 12:32PM EDT130.000.390.280.48-0.03-7.14%366720.41%
JNJ240816P001350002024-06-14 11:58AM EDT135.000.830.730.80-0.02-2.35%183,66417.68%
JNJ240816P001400002024-06-14 3:52PM EDT140.001.691.571.64-0.03-1.74%293,22016.12%
JNJ240816P001450002024-06-14 3:13PM EDT145.003.303.153.300.00-391,54514.93%
JNJ240816P001500002024-06-14 10:23AM EDT150.006.405.706.00+0.63+10.92%363113.60%
JNJ240816P001550002024-06-13 10:12AM EDT155.0010.509.159.900.00-818912.73%
JNJ240816P001600002024-06-12 3:58PM EDT160.0014.5013.1514.650.00-3714.11%
JNJ240816P001650002024-05-20 2:32PM EDT165.0012.6419.4019.750.00--019.17%
JNJ240816P001700002024-05-23 2:33PM EDT170.0020.0623.7524.750.00--022.66%
JNJ240816P001800002024-05-23 2:37PM EDT180.0029.6433.8535.950.00--042.09%