Australia markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.12+0.74 (+0.46%)
At close: 04:00PM EST
162.02 -0.10 (-0.06%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240301C001450002024-02-13 3:47PM EST145.0011.2516.2518.400.00-10128.13%
JNJ240301C001480002024-02-22 1:36PM EST148.0012.2412.2514.850.00-66149.41%
JNJ240301C001500002024-02-27 9:41AM EST150.0010.2511.3512.800.00-110130.66%
JNJ240301C001525002024-02-23 3:25PM EST152.509.387.9011.15-0.16-1.68%16149.61%
JNJ240301C001550002024-03-01 3:55PM EST155.007.095.007.90+1.29+22.24%3015294.73%
JNJ240301C001575002024-03-01 3:57PM EST157.504.653.355.60+0.48+11.51%4076780.32%
JNJ240301C001600002024-03-01 3:57PM EST160.002.050.863.20+0.32+18.50%21792458.30%
JNJ240301C001625002024-03-01 3:59PM EST162.500.010.010.02-0.20-95.24%3,2821,9923.91%
JNJ240301C001650002024-03-01 3:47PM EST165.000.010.000.010.00-2,1481,14716.41%
JNJ240301C001675002024-03-01 3:37PM EST167.500.010.000.010.00-85227.34%
JNJ240301C001700002024-02-28 3:46PM EST170.000.010.000.000.00-51,46325.00%
JNJ240301C001750002024-02-23 2:33PM EST175.000.010.000.400.00-158792.58%
JNJ240301C001800002024-02-26 9:38AM EST180.000.050.000.000.00-1039350.00%
JNJ240301C002300002024-02-26 9:45AM EST230.000.090.002.130.00-11425.39%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240301P000850002024-02-23 2:42PM EST85.000.010.002.130.00-25767.97%
JNJ240301P001250002024-02-02 3:13PM EST125.000.080.000.000.00-1150.00%
JNJ240301P001360002024-02-26 11:10AM EST136.000.010.000.000.00-5550.00%
JNJ240301P001400002024-02-23 9:56AM EST140.000.020.000.010.00-1696.88%
JNJ240301P001450002024-02-23 11:04AM EST145.000.010.000.000.00-521450.00%
JNJ240301P001470002024-02-14 3:24PM EST147.000.200.000.000.00-4450.00%
JNJ240301P001480002024-02-23 2:27PM EST148.000.020.000.000.00-1550.00%
JNJ240301P001490002024-02-27 9:33AM EST149.000.010.000.000.00-101450.00%
JNJ240301P001500002024-02-27 3:23PM EST150.000.010.000.00-0.01-50.00%276725.00%
JNJ240301P001525002024-03-01 2:19PM EST152.500.030.000.23+0.01+50.00%1114070.31%
JNJ240301P001550002024-03-01 12:33PM EST155.000.010.000.030.00-49351942.97%
JNJ240301P001575002024-03-01 3:13PM EST157.500.010.000.02-0.02-66.67%3948827.74%
JNJ240301P001600002024-03-01 3:31PM EST160.000.010.000.01-0.14-93.33%8170612.89%
JNJ240301P001625002024-03-01 3:34PM EST162.500.290.022.50-0.81-73.64%21623368.02%
JNJ240301P001650002024-02-28 1:54PM EST165.003.850.734.750.00-2090.77%
JNJ240301P001700002024-02-14 12:05PM EST170.0015.767.109.950.00-1090.14%