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 EDT135.0020.100.000.000.00--00.00%
JNJ230609C001400002023-05-31 3:20PM EDT140.0015.460.000.000.00-200.00%
JNJ230609C001450002023-06-05 11:23AM EDT145.0012.500.000.000.00-4900.00%
JNJ230609C001470002023-05-30 12:37PM EDT147.007.400.000.000.00-100.00%
JNJ230609C001480002023-06-08 12:16PM EDT148.0010.900.000.000.00-500.00%
JNJ230609C001490002023-06-01 3:40PM EDT149.005.500.000.000.00--00.00%
JNJ230609C001500002023-06-07 11:22AM EDT150.008.330.000.000.00-2100.00%
JNJ230609C001525002023-06-08 3:53PM EDT152.507.600.000.000.00-600.00%
JNJ230609C001550002023-06-08 3:51PM EDT155.005.030.000.000.00-3100.00%
JNJ230609C001575002023-06-08 3:57PM EDT157.502.740.000.000.00-13700.00%
JNJ230609C001600002023-06-08 3:59PM EDT160.000.740.000.000.00-2,93800.00%
JNJ230609C001625002023-06-08 3:59PM EDT162.500.050.000.000.00-79406.25%
JNJ230609C001650002023-06-08 3:59PM EDT165.000.010.000.000.00-224012.50%
JNJ230609C001675002023-06-06 9:49AM EDT167.500.010.000.000.00-100025.00%
JNJ230609C001700002023-06-07 10:00AM EDT170.000.010.000.000.00-148025.00%
JNJ230609C001750002023-06-05 9:58AM EDT175.000.010.000.000.00-1050.00%
JNJ230609C001800002023-05-15 10:03AM EDT180.000.010.000.000.00-1050.00%
JNJ230609C001850002023-06-06 9:30AM EDT185.000.010.000.000.00-1050.00%
JNJ230609C001900002023-06-05 9:30AM EDT190.000.010.000.000.00-5050.00%
JNJ230609C002350002023-06-05 9:30AM EDT235.000.010.000.000.00-5050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230609P000850002023-06-05 9:30AM EDT85.000.010.000.000.00-5050.00%
JNJ230609P000900002023-06-05 3:02PM EDT90.000.010.000.000.00-467050.00%
JNJ230609P000950002023-06-05 2:54PM EDT95.000.010.000.000.00-645050.00%
JNJ230609P001000002023-06-05 3:02PM EDT100.000.010.000.000.00-160050.00%
JNJ230609P001050002023-06-05 9:30AM EDT105.000.010.000.000.00-50100.00%
JNJ230609P001250002023-05-30 3:45PM EDT125.000.030.000.000.00--050.00%
JNJ230609P001300002023-04-28 3:29PM EDT130.000.100.010.070.00-66170.31%
JNJ230609P001340002023-06-01 2:31PM EDT134.000.020.000.000.00--050.00%
JNJ230609P001350002023-06-01 2:38PM EDT135.000.020.000.000.00--050.00%
JNJ230609P001360002023-06-01 11:42AM EDT136.000.020.000.000.00--050.00%
JNJ230609P001380002023-06-01 3:30PM EDT138.000.020.000.000.00--050.00%
JNJ230609P001390002023-05-31 2:57PM EDT139.000.040.000.000.00--050.00%
JNJ230609P001400002023-06-05 12:29PM EDT140.000.010.000.000.00-2050.00%
JNJ230609P001420002023-06-01 2:15PM EDT142.000.040.000.000.00--050.00%
JNJ230609P001430002023-06-05 10:34AM EDT143.000.010.000.000.00-9050.00%
JNJ230609P001440002023-06-01 2:32PM EDT144.000.070.000.000.00--050.00%
JNJ230609P001450002023-06-08 9:51AM EDT145.000.010.000.000.00-3050.00%
JNJ230609P001460002023-06-05 11:20AM EDT146.000.020.000.000.00-1050.00%
JNJ230609P001470002023-06-02 1:54PM EDT147.000.040.000.000.00-2050.00%
JNJ230609P001480002023-06-06 3:43PM EDT148.000.020.000.000.00-8025.00%
JNJ230609P001490002023-06-07 3:54PM EDT149.000.010.000.000.00-2025.00%
JNJ230609P001500002023-06-08 1:24PM EDT150.000.010.000.000.00-3025.00%
JNJ230609P001525002023-06-08 3:59PM EDT152.500.020.000.000.00-179025.00%
JNJ230609P001550002023-06-08 3:59PM EDT155.000.010.000.000.00-553012.50%
JNJ230609P001575002023-06-08 3:59PM EDT157.500.020.000.000.00-1,32806.25%
JNJ230609P001600002023-06-08 3:59PM EDT160.000.300.000.000.00-42400.78%
JNJ230609P001625002023-06-06 9:30AM EDT162.503.020.000.000.00-100.00%
JNJ230609P001650002023-06-08 3:32PM EDT165.005.300.000.000.00-5000.00%
JNJ230609P001700002023-06-07 11:49AM EDT170.0012.150.000.000.00-100.00%
JNJ230609P001750002023-05-26 11:20AM EDT175.0020.250.000.000.00-300.00%