U.S. Markets open in 5 hrs 8 mins

Johnson & Johnson (JNJ)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
132.80-1.90 (-1.41%)
At close: 4:03PM EDT

132.51 -0.29 (-0.22%)
Pre-Market: 4:02AM EDT

People also watch
PGMRKKOPFEXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ170825C000800002017-08-18 11:53PM EDT80.0053.9552.0054.900.00-1010415.23%
JNJ170825C000950002017-08-24 3:57AM EDT95.0038.3035.8539.950.00-116210.94%
JNJ170825C001130002017-08-18 11:53PM EDT113.0020.5019.3522.200.00-2424184.67%
JNJ170825C001140002017-08-23 11:09AM EDT114.0019.550.000.000.00-100.00%
JNJ170825C001150002017-07-21 11:45PM EDT115.0021.9020.2020.900.00-21246.19%
JNJ170825C001160002017-08-18 11:53PM EDT116.0017.5016.5019.200.00-55166.31%
JNJ170825C001170002017-08-18 11:53PM EDT117.0016.8015.3518.000.00-11150.00%
JNJ170825C001180002017-08-18 11:53PM EDT118.0015.5014.2017.100.00-12141.50%
JNJ170825C001190002017-08-18 11:53PM EDT119.0014.6013.4514.500.00-1190.04%
JNJ170825C001200002017-08-23 11:34AM EDT120.0013.700.000.000.00-200.00%
JNJ170825C001230002017-08-18 11:53PM EDT123.0010.709.4510.800.00-101078.52%
JNJ170825C001240002017-08-18 11:53PM EDT124.009.358.459.650.00-1167.48%
JNJ170825C001250002017-08-23 11:59AM EDT125.008.220.000.000.00-200.00%
JNJ170825C001260002017-07-21 11:45PM EDT126.007.159.5010.300.00-55154.15%
JNJ170825C001270002017-08-22 9:38AM EDT127.006.355.655.950.00-1642.97%
JNJ170825C001280002017-08-23 3:08PM EDT128.005.100.000.000.00-7400.00%
JNJ170825C001290002017-08-23 3:07PM EDT129.004.050.000.000.00-12500.00%
JNJ170825C001300002017-08-23 3:34PM EDT130.002.990.000.000.00-21100.00%
JNJ170825C001310002017-08-23 3:57PM EDT131.001.900.000.000.00-50700.00%
JNJ170825C001320002017-08-23 3:59PM EDT132.000.890.000.000.00-19900.00%
JNJ170825C001330002017-08-23 3:58PM EDT133.000.320.000.000.00-21600.78%
JNJ170825C001340002017-08-23 3:50PM EDT134.000.050.000.000.00-1,36203.13%
JNJ170825C001350002017-08-23 2:03PM EDT135.000.020.000.000.00-22906.25%
JNJ170825C001360002017-08-22 12:50PM EDT136.000.040.000.030.00-201,64918.36%
JNJ170825C001370002017-08-22 12:12PM EDT137.000.030.000.030.00-10566923.05%
JNJ170825C001380002017-08-18 3:55PM EDT138.000.020.000.06-0.02-50.00%71,22930.86%
JNJ170825C001390002017-08-23 10:36AM EDT139.000.010.000.000.00-10012.50%
JNJ170825C001400002017-08-15 9:30AM EDT140.000.030.000.060.00-212940.04%
JNJ170825C001410002017-07-21 11:45PM EDT141.000.460.170.280.00-10958.50%
JNJ170825C001420002017-07-21 11:45PM EDT142.000.190.100.190.00-1157.62%
JNJ170825C001440002017-07-18 1:48PM EDT144.000.090.020.090.00-2155.86%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ170825P000950002017-08-18 11:53PM EDT95.000.030.000.060.00-2020181.25%
JNJ170825P001050002017-07-28 11:53PM EDT105.000.040.000.070.00-2020134.38%
JNJ170825P001100002017-07-28 11:53PM EDT110.000.040.000.090.00-30114.06%
JNJ170825P001150002017-08-01 10:28AM EDT115.000.050.000.130.00-41094.92%
JNJ170825P001170002017-08-18 11:53PM EDT117.000.030.000.060.00-10076.17%
JNJ170825P001180002017-08-21 11:10AM EDT118.000.010.000.030.00-11665.63%
JNJ170825P001190002017-08-21 11:10AM EDT119.000.010.000.030.00-13461.72%
JNJ170825P001200002017-08-21 11:05AM EDT120.000.010.000.030.00-11857.03%
JNJ170825P001210002017-08-18 3:29PM EDT121.000.060.000.04+0.02+50.00%99255.08%
JNJ170825P001220002017-08-18 2:24PM EDT122.000.070.000.04+0.06+600.00%90350.78%
JNJ170825P001230002017-08-18 2:58PM EDT123.000.080.000.040.00-906751.56%
JNJ170825P001240002017-08-15 3:53PM EDT124.000.060.010.050.00-103448.44%
JNJ170825P001250002017-08-22 12:19PM EDT125.000.010.000.050.00-3514143.75%
JNJ170825P001260002017-08-21 1:27PM EDT126.000.030.000.040.00-2238137.50%
JNJ170825P001270002017-08-21 1:24PM EDT127.000.040.000.030.00-115131.25%
JNJ170825P001280002017-08-22 9:38AM EDT128.000.050.000.040.00-327027.93%
JNJ170825P001290002017-08-23 3:47PM EDT129.000.040.000.000.00-43012.50%
JNJ170825P001300002017-08-23 2:57PM EDT130.000.070.000.000.00-5206.25%
JNJ170825P001310002017-08-23 3:51PM EDT131.000.230.000.000.00-12206.25%
JNJ170825P001320002017-08-23 3:56PM EDT132.000.500.000.000.00-15403.13%
JNJ170825P001330002017-08-23 3:56PM EDT133.001.100.000.000.00-22900.00%
JNJ170825P001340002017-08-23 3:44PM EDT134.002.010.000.000.00-29100.00%
JNJ170825P001350002017-08-23 3:22PM EDT135.002.820.000.000.00-23000.00%
JNJ170825P001360002017-08-23 2:59PM EDT136.003.850.000.000.00-4000.00%
JNJ170825P001370002017-08-23 3:41PM EDT137.004.950.000.000.00-6500.00%
JNJ170825P001380002017-08-23 1:05PM EDT138.005.650.000.000.00-1500.00%
JNJ170825P001390002017-08-18 11:53PM EDT139.006.607.007.550.00-10081.88%
JNJ170825P001400002017-08-18 11:53PM EDT140.006.856.6510.400.00-5597.27%
JNJ170825P001410002017-08-24 3:57AM EDT141.007.308.909.150.00-111186.52%
JNJ170825P001440002017-08-18 11:53PM EDT144.0011.6012.0512.300.00-120111.13%
JNJ170825P001450002017-08-18 11:53PM EDT145.0012.1012.8515.200.00-22148.24%
JNJ170825P001460002017-08-18 11:53PM EDT146.0013.6014.0014.300.00-90121.88%
JNJ170825P001470002017-08-18 11:53PM EDT147.0014.6015.0515.300.00-120128.71%
JNJ170825P001650002017-08-18 11:53PM EDT165.0032.2032.8535.650.00-22268.80%