Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.91+2.17 (+1.49%)
At close: 04:00PM EDT
148.42 +0.51 (+0.34%)
Pre-market: 06:44AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250117C000750002024-02-23 4:56PM EDT75.0088.0179.1583.150.00-4490.19%
JNJ250117C000800002024-04-15 10:17AM EDT80.0069.740.000.000.00-600.00%
JNJ250117C000850002024-01-19 1:54PM EDT85.0076.1870.8575.000.00-11284.12%
JNJ250117C000900002024-04-15 11:35AM EDT90.0059.830.000.000.00-100.00%
JNJ250117C000950002023-09-01 12:02PM EDT95.0067.3762.2564.200.00-2473.06%
JNJ250117C001000002024-04-19 11:19AM EDT100.0047.850.000.000.00-1000.00%
JNJ250117C001050002024-04-19 11:18AM EDT105.0043.150.000.000.00-1000.00%
JNJ250117C001100002024-04-18 9:50AM EDT110.0035.810.000.000.00-100.00%
JNJ250117C001150002024-04-16 3:57PM EDT115.0032.620.000.000.00-2500.00%
JNJ250117C001200002024-04-16 3:46PM EDT120.0028.440.000.000.00-200.00%
JNJ250117C001250002024-04-19 1:31PM EDT125.0025.810.000.000.00-100.00%
JNJ250117C001300002024-04-18 9:30AM EDT130.0020.430.000.000.00-100.00%
JNJ250117C001350002024-04-19 9:45AM EDT135.0017.000.000.000.00-100.00%
JNJ250117C001400002024-04-19 2:33PM EDT140.0014.500.000.000.00-600.00%
JNJ250117C001450002024-04-19 3:09PM EDT145.0011.750.000.000.00-5800.00%
JNJ250117C001500002024-04-19 3:51PM EDT150.009.200.000.000.00-7000.39%
JNJ250117C001550002024-04-19 3:28PM EDT155.006.730.000.000.00-3001.56%
JNJ250117C001600002024-04-19 2:42PM EDT160.004.730.000.000.00-2301.56%
JNJ250117C001650002024-04-19 3:59PM EDT165.003.350.000.000.00-2403.13%
JNJ250117C001700002024-04-19 3:06PM EDT170.002.240.000.000.00-1903.13%
JNJ250117C001750002024-04-19 3:18PM EDT175.001.500.000.000.00-16203.13%
JNJ250117C001800002024-04-19 12:55PM EDT180.000.900.000.000.00-1206.25%
JNJ250117C001850002024-04-19 2:46PM EDT185.000.680.000.000.00-106.25%
JNJ250117C001900002024-04-18 12:43PM EDT190.000.530.000.000.00-106.25%
JNJ250117C001950002024-04-18 12:59PM EDT195.000.250.000.000.00-106.25%
JNJ250117C002000002024-04-19 1:36PM EDT200.000.220.000.000.00-206.25%
JNJ250117C002100002024-04-09 10:15AM EDT210.000.230.000.000.00-206.25%
JNJ250117C002200002024-04-09 2:37PM EDT220.000.160.000.000.00-4012.50%
JNJ250117C002300002024-04-11 2:15PM EDT230.000.080.000.000.00-4012.50%
JNJ250117C002400002024-04-18 1:33PM EDT240.000.070.000.000.00-9012.50%
JNJ250117C002500002024-04-19 2:14PM EDT250.000.100.000.000.00-2012.50%
JNJ250117C002600002024-04-19 2:12PM EDT260.000.090.000.000.00-14012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250117P000750002024-04-19 1:54PM EDT75.000.100.000.000.00-10012.50%
JNJ250117P000800002024-04-19 3:17PM EDT80.000.160.000.000.00-82012.50%
JNJ250117P000850002024-04-19 2:05PM EDT85.000.210.000.000.00-4012.50%
JNJ250117P000900002024-04-08 2:38PM EDT90.000.280.000.000.00-14012.50%
JNJ250117P000950002024-04-18 12:20PM EDT95.000.420.000.000.00-1012.50%
JNJ250117P001000002024-04-16 3:56PM EDT100.000.590.000.000.00-13012.50%
JNJ250117P001050002024-04-19 2:07PM EDT105.000.720.000.000.00-1306.25%
JNJ250117P001100002024-04-18 10:31AM EDT110.000.990.000.000.00-606.25%
JNJ250117P001150002024-04-19 2:20PM EDT115.001.260.000.000.00-2806.25%
JNJ250117P001200002024-04-19 1:28PM EDT120.001.760.000.000.00-206.25%
JNJ250117P001250002024-04-18 12:08PM EDT125.002.670.000.000.00-1203.13%
JNJ250117P001300002024-04-19 2:18PM EDT130.003.100.000.000.00-2303.13%
JNJ250117P001350002024-04-19 3:51PM EDT135.003.870.000.000.00-6303.13%
JNJ250117P001400002024-04-19 12:29PM EDT140.005.620.000.000.00-501.56%
JNJ250117P001450002024-04-19 1:34PM EDT145.007.310.000.000.00-7700.78%
JNJ250117P001500002024-04-19 10:29AM EDT150.009.800.000.000.00-100.00%
JNJ250117P001550002024-04-19 9:30AM EDT155.0012.820.000.000.00-200.00%
JNJ250117P001600002024-04-19 2:26PM EDT160.0015.660.000.000.00-300.00%
JNJ250117P001650002024-04-19 12:27PM EDT165.0019.510.000.000.00-6400.00%
JNJ250117P001700002024-04-16 10:55AM EDT170.0025.450.000.000.00-100.00%
JNJ250117P001750002024-04-16 2:44PM EDT175.0030.190.000.000.00-1200.00%
JNJ250117P001800002024-03-15 10:00AM EDT180.0023.1031.9534.750.00-530022.82%
JNJ250117P001850002024-04-12 3:47PM EDT185.0037.610.000.000.00-100.00%
JNJ250117P001900002024-02-21 11:31AM EDT190.0032.3032.5036.600.00-2500.00%
JNJ250117P001950002023-09-12 2:32PM EDT195.0031.3037.9039.350.00-200.00%
JNJ250117P002000002024-04-10 2:46PM EDT200.0050.890.000.000.00-2500.00%
JNJ250117P002100002023-08-28 10:48AM EDT210.0044.5052.4553.500.00-200.00%
JNJ250117P002200002023-05-04 10:06AM EDT220.0059.0060.6565.250.00-100.00%
JNJ250117P002300002023-09-12 2:32PM EDT230.0066.2072.7575.050.00--00.00%
JNJ250117P002400002023-10-16 10:50AM EDT240.0082.3291.4592.950.00-4032.39%
JNJ250117P002500002024-04-17 11:26AM EDT250.00106.160.000.000.00-100.00%
JNJ250117P002600002024-01-16 11:16AM EDT260.0098.30101.60105.000.00-700.00%