Australia markets open in 55 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.74+0.97 (+0.67%)
At close: 04:00PM EDT
145.29 -0.45 (-0.31%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240419C001550002024-04-18 3:46PM EDT2024-04-190.010.010.02-0.02-66.67%1235,68137.50%
JNJ240426C001550002024-04-18 3:47PM EDT2024-04-260.030.020.030.00-721,25218.75%
JNJ240503C001550002024-04-18 3:58PM EDT2024-05-030.110.080.12+0.07+175.00%131,98517.97%
JNJ240510C001550002024-04-18 12:05PM EDT2024-05-100.130.160.280.00-1732918.16%
JNJ240517C001550002024-04-18 3:49PM EDT2024-05-170.320.310.37+0.05+18.52%4763,61717.14%
JNJ240524C001550002024-04-18 3:55PM EDT2024-05-240.350.320.42+0.05+16.67%7449715.99%
JNJ240531C001550002024-04-18 3:34PM EDT2024-05-310.400.390.48+0.09+29.03%2424915.24%
JNJ240621C001550002024-04-18 3:49PM EDT2024-06-210.750.771.00+0.11+17.19%1532,47016.02%
JNJ240719C001550002024-04-18 3:58PM EDT2024-07-191.611.611.70+0.23+16.67%5501,13516.63%
JNJ240920C001550002024-04-18 3:49PM EDT2024-09-202.872.453.05+0.34+13.44%5383517.05%
JNJ241018C001550002024-04-18 3:35PM EDT2024-10-183.703.703.85+0.50+15.62%1124017.85%
JNJ250117C001550002024-04-18 3:24PM EDT2025-01-175.454.655.85+0.30+5.83%211,55318.82%
JNJ250321C001550002024-04-18 9:58AM EDT2025-03-216.416.757.10+0.06+0.94%18819.29%
JNJ250620C001550002024-04-18 11:28AM EDT2025-06-208.308.458.85+0.35+4.40%167519.96%
JNJ260116C001550002024-04-18 9:30AM EDT2026-01-1612.3511.4512.65+1.25+11.26%213421.33%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240419P001550002024-04-18 3:49PM EDT2024-04-199.558.7510.35-0.75-7.28%20,0257,08462.21%
JNJ240426P001550002024-04-18 3:50PM EDT2024-04-269.408.8010.45-0.53-5.34%1062746.05%
JNJ240503P001550002024-04-17 9:36AM EDT2024-05-0310.627.959.700.00-3624.66%
JNJ240510P001550002024-04-17 2:07PM EDT2024-05-1010.059.0010.550.00-55129.75%
JNJ240517P001550002024-04-18 3:55PM EDT2024-05-179.308.6011.35-0.90-8.82%2,7731,64032.18%
JNJ240524P001550002024-04-18 12:58PM EDT2024-05-2411.259.0011.05-0.15-1.32%568926.98%
JNJ240531P001550002024-04-18 12:08PM EDT2024-05-3111.109.3010.25-0.65-5.53%17119.41%
JNJ240621P001550002024-04-18 3:48PM EDT2024-06-2110.499.4010.40-0.71-6.34%364,56816.86%
JNJ240719P001550002024-04-18 3:14PM EDT2024-07-1911.0710.4511.55-0.36-3.15%101,37619.10%
JNJ240920P001550002024-04-17 9:49AM EDT2024-09-2011.7010.4012.200.00-21,00916.74%
JNJ241018P001550002024-04-16 3:04PM EDT2024-10-1812.0010.3512.05-0.30-2.44%134015.00%
JNJ250117P001550002024-04-17 10:54AM EDT2025-01-1713.9412.7513.400.00-301,37715.25%
JNJ250321P001550002024-04-17 2:46PM EDT2025-03-2114.3913.0013.950.00-2714.82%
JNJ250620P001550002024-04-18 12:25PM EDT2025-06-2015.3014.1016.60-0.05-0.33%53,18917.54%
JNJ260116P001550002024-04-18 2:44PM EDT2026-01-1617.0515.3517.45-0.35-2.01%74650315.51%