JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230609C001350002023-05-25 2:06PM EDT135.0020.1021.7522.750.00--271.58%
JNJ230609C001400002023-05-31 3:20PM EDT140.0015.4616.7017.600.00-22452.34%
JNJ230609C001450002023-06-01 12:28PM EDT145.009.8011.7512.600.00-507053.37%
JNJ230609C001470002023-05-30 12:37PM EDT147.007.409.7510.850.00-1352.22%
JNJ230609C001480002023-06-01 10:16AM EDT148.006.568.8010.400.00-1458.81%
JNJ230609C001500002023-06-02 3:47PM EDT150.007.306.807.60+2.40+48.98%241036.43%
JNJ230609C001525002023-06-02 3:17PM EDT152.504.804.455.20+2.10+77.78%25214329.18%
JNJ230609C001550002023-06-02 3:53PM EDT155.002.792.472.70+1.74+165.71%30940718.99%
JNJ230609C001575002023-06-02 3:59PM EDT157.500.880.870.95+0.55+166.67%1,74162014.87%
JNJ230609C001600002023-06-02 3:57PM EDT160.000.230.180.23+0.15+187.50%1,40769514.45%
JNJ230609C001625002023-06-02 3:58PM EDT162.500.050.030.10+0.02+66.67%39116817.68%
JNJ230609C001650002023-06-02 3:55PM EDT165.000.030.020.20-0.03-50.00%17351327.44%
JNJ230609C001700002023-06-02 12:50PM EDT170.000.010.010.030.00-8697328.52%
JNJ230609C001750002023-05-17 3:52PM EDT175.000.030.000.010.00-51832.81%
JNJ230609C001800002023-05-15 10:03AM EDT180.000.010.002.130.00-1288.77%
JNJ230609C001850002023-05-22 10:42AM EDT185.000.030.000.010.00-117546.88%
JNJ230609C001900002023-05-26 9:31AM EDT190.000.020.000.010.00-1023050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230609P001000002023-05-30 9:30AM EDT100.000.010.000.010.00-56112.50%
JNJ230609P001300002023-04-28 3:29PM EDT130.000.100.010.070.00-6663.28%
JNJ230609P001400002023-05-31 3:00PM EDT140.000.040.000.390.00-30031353.22%
JNJ230609P001450002023-06-02 11:33AM EDT145.000.030.010.07-0.05-62.50%716132.62%
JNJ230609P001470002023-06-02 1:54PM EDT147.000.040.010.42-0.06-60.00%21141.41%
JNJ230609P001480002023-06-02 10:11AM EDT148.000.060.010.47-0.08-57.14%82039.55%
JNJ230609P001490002023-06-02 3:53PM EDT149.000.440.040.41+0.27+158.82%33634.82%
JNJ230609P001500002023-06-02 3:10PM EDT150.000.080.050.10-0.21-72.41%10742822.07%
JNJ230609P001525002023-06-02 3:58PM EDT152.500.160.130.18-0.49-75.38%50249118.02%
JNJ230609P001550002023-06-02 3:58PM EDT155.000.440.420.50-1.17-72.67%81656615.60%
JNJ230609P001575002023-06-02 3:59PM EDT157.501.231.251.36-2.03-62.27%6765213.36%
JNJ230609P001600002023-06-02 3:34PM EDT160.002.952.973.30-2.08-41.35%619615.28%
JNJ230609P001625002023-05-31 3:29PM EDT162.507.245.006.050.00-1128.17%
JNJ230609P001650002023-06-02 3:34PM EDT165.008.007.608.40-2.85-26.27%503432.32%
JNJ230609P001700002023-05-24 3:12PM EDT170.0013.3512.2013.850.00-2356.74%
JNJ230609P001750002023-05-26 11:20AM EDT175.0020.2517.2018.450.00-3058.89%