JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230602C001300002023-05-26 3:54PM EDT130.0024.900.000.000.00-100.00%
JNJ230602C001350002023-04-13 9:56AM EDT135.0029.7525.5526.450.00--1469.43%
JNJ230602C001400002023-05-31 3:20PM EDT140.0015.290.000.000.00-200.00%
JNJ230602C001450002023-05-30 9:47AM EDT145.009.400.000.000.00-500.00%
JNJ230602C001490002023-05-31 3:50PM EDT149.006.450.000.000.00-1000.00%
JNJ230602C001500002023-06-01 12:54PM EDT150.004.700.000.000.00-1100.00%
JNJ230602C001525002023-06-01 2:07PM EDT152.501.900.000.000.00-7000.00%
JNJ230602C001550002023-06-01 3:59PM EDT155.000.350.000.000.00-1,36501.56%
JNJ230602C001575002023-06-01 3:52PM EDT157.500.040.000.000.00-915012.50%
JNJ230602C001600002023-06-01 3:59PM EDT160.000.010.000.000.00-89012.50%
JNJ230602C001625002023-06-01 11:20AM EDT162.500.020.000.000.00-4025.00%
JNJ230602C001650002023-06-01 11:01AM EDT165.000.010.000.000.00-2025.00%
JNJ230602C001675002023-06-01 12:20PM EDT167.500.020.000.000.00-20025.00%
JNJ230602C001700002023-05-30 3:49PM EDT170.000.010.000.000.00-19050.00%
JNJ230602C001750002023-05-25 9:45AM EDT175.000.190.000.000.00-2050.00%
JNJ230602C001800002023-05-08 2:37PM EDT180.000.010.000.000.00-10050.00%
JNJ230602C001850002023-05-16 11:44AM EDT185.000.020.000.000.00-2050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230602P000850002023-05-30 9:30AM EDT85.000.010.000.000.00-10050.00%
JNJ230602P000900002023-05-31 1:38PM EDT90.000.010.000.000.00-226050.00%
JNJ230602P000950002023-05-31 1:38PM EDT95.000.010.000.000.00-226050.00%
JNJ230602P001250002023-05-10 9:30AM EDT125.000.020.000.000.00-1050.00%
JNJ230602P001300002023-04-14 3:04PM EDT130.000.150.000.200.00--1164.06%
JNJ230602P001350002023-05-26 9:37AM EDT135.000.020.000.000.00-10050.00%
JNJ230602P001400002023-05-26 3:12PM EDT140.000.030.000.000.00-6050.00%
JNJ230602P001410002023-05-25 3:48PM EDT141.000.060.000.000.00--050.00%
JNJ230602P001420002023-05-25 12:16PM EDT142.000.050.000.000.00--050.00%
JNJ230602P001440002023-06-01 2:53PM EDT144.000.020.000.000.00-501025.00%
JNJ230602P001450002023-06-01 12:21PM EDT145.000.010.000.000.00-6025.00%
JNJ230602P001460002023-06-01 10:13AM EDT146.000.020.000.000.00-2025.00%
JNJ230602P001470002023-06-01 11:54AM EDT147.000.030.000.000.00-200025.00%
JNJ230602P001480002023-06-01 2:26PM EDT148.000.030.000.000.00-11025.00%
JNJ230602P001490002023-06-01 3:34PM EDT149.000.030.000.000.00-118012.50%
JNJ230602P001500002023-06-01 3:55PM EDT150.000.040.000.000.00-1,002012.50%
JNJ230602P001525002023-06-01 3:59PM EDT152.500.110.000.000.00-69306.25%
JNJ230602P001550002023-06-01 3:56PM EDT155.000.980.000.000.00-46600.00%
JNJ230602P001575002023-06-01 3:59PM EDT157.503.090.000.000.00-3400.00%
JNJ230602P001600002023-06-01 3:59PM EDT160.005.550.000.000.00-6700.00%
JNJ230602P001625002023-05-31 1:20PM EDT162.508.050.000.000.00-200.00%
JNJ230602P001650002023-06-01 12:00PM EDT165.0010.100.000.000.00-200.00%
JNJ230602P001700002023-06-01 11:35AM EDT170.0015.150.000.000.00-100.00%
JNJ230602P001750002023-05-24 3:12PM EDT175.0018.350.000.000.00-300.00%
JNJ230602P001850002023-04-13 10:00AM EDT185.0020.8524.7525.650.00--10.00%