JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200409C000700002020-04-01 1:18PM EDT70.0058.100.000.000.00-300.00%
JNJ200409C000750002020-04-01 3:13PM EDT75.0055.000.000.000.00-100.00%
JNJ200409C000850002020-03-23 10:05PM EDT85.0031.750.000.000.00--00.00%
JNJ200409C000950002020-03-30 3:52PM EDT95.0038.350.000.000.00--00.00%
JNJ200409C001050002020-04-03 12:28PM EDT105.0027.500.000.000.00-100.00%
JNJ200409C001100002020-03-26 9:54AM EDT110.0014.590.000.000.00-1000.00%
JNJ200409C001120002020-04-03 3:08PM EDT112.0021.050.000.000.00-200.00%
JNJ200409C001130002020-04-02 3:55PM EDT113.0020.450.000.000.00--00.00%
JNJ200409C001140002020-03-26 3:50PM EDT114.0018.960.000.000.00-100.00%
JNJ200409C001150002020-04-03 3:17PM EDT115.0018.250.000.000.00-100.00%
JNJ200409C001170002020-03-30 9:40AM EDT117.0013.700.000.000.00--00.00%
JNJ200409C001180002020-04-03 1:37PM EDT118.0014.800.000.000.00-300.00%
JNJ200409C001190002020-03-25 12:25PM EDT119.005.750.000.000.00-5400.00%
JNJ200409C001200002020-04-06 1:12PM EDT120.0017.450.000.000.00-100.00%
JNJ200409C001210002020-04-06 10:27AM EDT121.0015.280.000.000.00-200.00%
JNJ200409C001220002020-04-08 10:05AM EDT122.0015.980.000.000.00-100.00%
JNJ200409C001230002020-04-08 10:14AM EDT123.0014.990.000.000.00-400.00%
JNJ200409C001240002020-04-08 2:05PM EDT124.0016.900.000.000.00-400.00%
JNJ200409C001250002020-04-08 2:51PM EDT125.0017.350.000.000.00-1300.00%
JNJ200409C001260002020-04-06 3:34PM EDT126.0012.000.000.000.00-600.00%
JNJ200409C001270002020-04-07 3:53PM EDT127.0015.730.000.000.00-100.00%
JNJ200409C001280002020-04-07 12:14PM EDT128.0013.570.000.000.00-10000.00%
JNJ200409C001290002020-04-07 1:08PM EDT129.0012.300.000.000.00-800.00%
JNJ200409C001300002020-04-08 3:53PM EDT130.0014.020.000.000.00-10000.00%
JNJ200409C001310002020-04-08 12:35PM EDT131.009.000.000.000.00-100.00%
JNJ200409C001320002020-04-08 3:46PM EDT132.0010.550.000.000.00-900.00%
JNJ200409C001330002020-04-08 3:51PM EDT133.0010.750.000.000.00-1500.00%
JNJ200409C001340002020-04-08 3:33PM EDT134.009.370.000.000.00-1500.00%
JNJ200409C001350002020-04-08 3:38PM EDT135.008.200.000.000.00-4200.00%
JNJ200409C001360002020-04-08 3:33PM EDT136.007.700.000.000.00-1200.00%
JNJ200409C001370002020-04-08 3:50PM EDT137.007.000.000.000.00-11300.00%
JNJ200409C001380002020-04-08 3:47PM EDT138.004.800.000.000.00-8500.00%
JNJ200409C001390002020-04-08 3:43PM EDT139.003.990.000.000.00-19400.00%
JNJ200409C001400002020-04-08 3:58PM EDT140.003.960.000.000.00-33700.00%
JNJ200409C001410002020-04-08 3:57PM EDT141.003.150.000.000.00-24900.00%
JNJ200409C001420002020-04-08 3:59PM EDT142.002.200.000.000.00-49800.00%
JNJ200409C001430002020-04-08 3:59PM EDT143.001.600.000.000.00-19900.00%
JNJ200409C001440002020-04-08 3:58PM EDT144.001.150.000.000.00-13003.13%
JNJ200409C001450002020-04-08 3:57PM EDT145.000.790.000.000.00-22906.25%
JNJ200409C001460002020-04-08 3:57PM EDT146.000.480.000.000.00-43012.50%
JNJ200409C001470002020-04-08 3:51PM EDT147.000.310.000.000.00-9012.50%
JNJ200409C001480002020-04-08 3:57PM EDT148.000.180.000.000.00-38012.50%
JNJ200409C001490002020-04-08 3:59PM EDT149.000.100.000.000.00-40025.00%
JNJ200409C001500002020-04-08 3:36PM EDT150.000.060.000.000.00-5025.00%
JNJ200409C001525002020-04-08 3:32PM EDT152.500.030.000.000.00-25025.00%
JNJ200409C001550002020-04-08 3:57PM EDT155.000.030.000.000.00-1025.00%
JNJ200409C001575002020-04-01 9:35AM EDT157.500.010.000.000.00-1050.00%
JNJ200409C001600002020-04-08 3:08PM EDT160.000.010.000.000.00-1050.00%
JNJ200409C001650002020-04-07 12:45PM EDT165.000.030.000.000.00-3050.00%
JNJ200409C001675002020-03-30 3:56PM EDT167.500.490.000.000.00-2050.00%
JNJ200409C001700002020-03-30 10:47AM EDT170.001.000.000.000.00--050.00%
JNJ200409C001750002020-04-02 2:28PM EDT175.000.010.000.000.00--050.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200409P000600002020-03-31 11:59AM EDT60.000.010.000.000.00--050.00%
JNJ200409P000650002020-03-25 11:04AM EDT65.000.050.000.000.00-1050.00%
JNJ200409P000700002020-04-01 11:51AM EDT70.000.010.000.000.00-5050.00%
JNJ200409P000800002020-03-09 1:21PM EDT80.000.610.004.100.00--1845.70%
JNJ200409P000850002020-03-31 9:30AM EDT85.001.760.000.000.00-2050.00%
JNJ200409P000900002020-04-01 9:40AM EDT90.001.050.000.000.00-1050.00%
JNJ200409P000950002020-04-02 3:47PM EDT95.000.020.000.000.00-3050.00%
JNJ200409P001000002020-04-07 2:03PM EDT100.000.020.000.000.00-2050.00%
JNJ200409P001050002020-04-08 2:46PM EDT105.000.010.000.000.00-1050.00%
JNJ200409P001100002020-04-08 2:46PM EDT110.000.020.000.000.00-2050.00%
JNJ200409P001110002020-04-06 1:09PM EDT111.000.020.000.000.00-6050.00%
JNJ200409P001120002020-04-06 12:03AM EDT112.000.720.000.000.00--050.00%
JNJ200409P001130002020-04-03 2:54PM EDT113.000.260.000.000.00-4050.00%
JNJ200409P001140002020-04-06 12:46PM EDT114.000.060.000.000.00-9050.00%
JNJ200409P001150002020-04-08 10:55AM EDT115.000.010.000.000.00-476050.00%
JNJ200409P001160002020-04-07 3:50PM EDT116.000.190.000.000.00-80050.00%
JNJ200409P001170002020-04-06 10:14AM EDT117.000.070.000.000.00-133050.00%
JNJ200409P001180002020-04-08 3:50PM EDT118.000.050.000.000.00-1050.00%
JNJ200409P001190002020-04-08 11:42AM EDT119.000.030.000.000.00-1050.00%
JNJ200409P001200002020-04-08 3:49PM EDT120.000.010.000.000.00-94050.00%
JNJ200409P001210002020-04-08 3:40PM EDT121.000.020.000.000.00-15050.00%
JNJ200409P001220002020-04-07 3:29PM EDT122.000.110.000.000.00-506050.00%
JNJ200409P001230002020-04-07 10:13AM EDT123.000.140.000.000.00-1050.00%
JNJ200409P001240002020-04-08 2:55PM EDT124.000.010.000.000.00-3050.00%
JNJ200409P001250002020-04-08 3:40PM EDT125.000.030.000.000.00-23050.00%
JNJ200409P001260002020-04-08 11:07AM EDT126.000.120.000.000.00-3050.00%
JNJ200409P001270002020-04-08 1:01PM EDT127.000.040.000.000.00-71050.00%
JNJ200409P001280002020-04-07 12:31PM EDT128.000.110.000.000.00-37050.00%
JNJ200409P001290002020-04-08 3:32PM EDT129.000.140.000.000.00-29050.00%
JNJ200409P001300002020-04-08 3:52PM EDT130.000.030.000.000.00-120050.00%
JNJ200409P001310002020-04-08 3:32PM EDT131.000.050.000.000.00-113050.00%
JNJ200409P001320002020-04-08 3:40PM EDT132.000.070.000.000.00-173050.00%
JNJ200409P001330002020-04-08 3:57PM EDT133.000.090.000.000.00-150025.00%
JNJ200409P001340002020-04-08 3:38PM EDT134.000.190.000.000.00-37025.00%
JNJ200409P001350002020-04-08 3:58PM EDT135.000.150.000.000.00-112025.00%
JNJ200409P001360002020-04-08 3:02PM EDT136.000.300.000.000.00-37025.00%
JNJ200409P001370002020-04-08 3:31PM EDT137.000.190.000.000.00-87025.00%
JNJ200409P001380002020-04-08 3:59PM EDT138.000.310.000.000.00-133012.50%
JNJ200409P001390002020-04-08 3:57PM EDT139.000.340.000.000.00-286012.50%
JNJ200409P001400002020-04-08 3:51PM EDT140.000.500.000.000.00-2,585012.50%
JNJ200409P001410002020-04-08 3:58PM EDT141.000.710.000.000.00-13906.25%
JNJ200409P001420002020-04-08 3:59PM EDT142.001.060.000.000.00-90706.25%
JNJ200409P001430002020-04-08 3:55PM EDT143.001.220.000.000.00-3501.56%
JNJ200409P001450002020-04-08 3:41PM EDT145.003.000.000.000.00-1100.00%
JNJ200409P001460002020-04-06 12:51PM EDT146.008.620.000.000.00-5600.00%
JNJ200409P001470002020-04-08 2:51PM EDT147.004.450.000.000.00-400.00%
JNJ200409P001480002020-03-24 10:50AM EDT148.0031.450.000.000.00-100.00%
JNJ200409P001490002020-04-07 3:40PM EDT149.0010.150.000.000.00-100.00%
JNJ200409P001500002020-03-30 10:23AM EDT150.0019.570.000.000.00-1000.00%
JNJ200409P001600002020-04-07 9:37AM EDT160.0018.940.000.000.00-300.00%
JNJ200409P001625002020-03-30 1:15PM EDT162.5030.300.000.000.00--00.00%
JNJ200409P001700002020-04-01 2:59PM EDT170.0041.100.000.000.00--00.00%
JNJ200409P001750002020-04-01 3:15PM EDT175.0045.500.000.000.00--00.00%
JNJ200409P001800002020-03-31 9:38AM EDT180.0047.200.000.000.00--00.00%
JNJ200409P001850002020-04-06 3:21PM EDT185.0047.750.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more