JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115C000800002019-10-13 11:01PM EST80.0051.300.0052.500.00-11700.98%
JNJ191115C000900002019-11-13 3:14PM EST90.0040.930.000.000.00-400.00%
JNJ191115C000950002019-10-18 9:11AM EST95.0036.610.000.000.00-100.00%
JNJ191115C001000002019-11-11 3:59PM EST100.0031.920.000.000.00-100.00%
JNJ191115C001100002019-10-21 8:30AM EST110.0019.750.000.000.00-100.00%
JNJ191115C001150002019-11-12 9:30AM EST115.0017.150.000.000.00-200.00%
JNJ191115C001190002019-10-27 11:00PM EST119.009.150.000.000.00--00.00%
JNJ191115C001200002019-11-14 3:12PM EST120.0010.700.000.000.00-2000.00%
JNJ191115C001210002019-10-23 10:24AM EST121.008.600.000.000.00--00.00%
JNJ191115C001220002019-10-29 10:46AM EST122.008.250.000.000.00--00.00%
JNJ191115C001230002019-11-12 9:58AM EST123.008.830.000.000.00-1000.00%
JNJ191115C001240002019-10-31 8:44AM EST124.007.920.000.000.00-200.00%
JNJ191115C001250002019-11-14 2:31PM EST125.005.700.000.000.00-1300.00%
JNJ191115C001260002019-11-14 2:55PM EST126.004.740.000.000.00-200.00%
JNJ191115C001270002019-11-14 12:52PM EST127.003.750.000.000.00-100.00%
JNJ191115C001280002019-11-14 10:51AM EST128.002.500.000.000.00-1400.00%
JNJ191115C001290002019-11-14 3:06PM EST129.001.830.000.000.00-200.00%
JNJ191115C001300002019-11-14 3:59PM EST130.001.090.000.000.00-90900.00%
JNJ191115C001310002019-11-14 3:59PM EST131.000.440.000.000.00-95700.39%
JNJ191115C001320002019-11-14 3:55PM EST132.000.100.000.000.00-32403.13%
JNJ191115C001330002019-11-14 3:59PM EST133.000.030.000.000.00-57206.25%
JNJ191115C001340002019-11-14 3:50PM EST134.000.010.000.000.00-109012.50%
JNJ191115C001350002019-11-14 3:55PM EST135.000.010.000.000.00-220012.50%
JNJ191115C001360002019-11-14 9:36AM EST136.000.010.000.000.00-8025.00%
JNJ191115C001370002019-11-14 12:44PM EST137.000.030.000.000.00-3025.00%
JNJ191115C001380002019-11-14 12:44PM EST138.000.010.000.000.00-8025.00%
JNJ191115C001390002019-11-11 9:33AM EST139.000.020.000.000.00-2025.00%
JNJ191115C001400002019-11-14 3:55PM EST140.000.010.000.000.00-6025.00%
JNJ191115C001410002019-10-30 2:23PM EST141.000.110.000.000.00-11025.00%
JNJ191115C001420002019-11-12 12:09PM EST142.000.010.000.000.00-10050.00%
JNJ191115C001450002019-11-13 10:07AM EST145.000.010.000.000.00-4050.00%
JNJ191115C001500002019-11-13 1:03PM EST150.000.010.000.000.00-5050.00%
JNJ191115C001550002019-11-14 2:02PM EST155.000.010.000.000.00-1050.00%
JNJ191115C001600002019-11-07 12:45PM EST160.000.060.000.000.00-7050.00%
JNJ191115C001650002019-10-31 11:41AM EST165.000.020.000.000.00-2050.00%
JNJ191115C001700002019-09-09 8:30AM EST170.000.020.010.000.00-540168.75%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115P000700002019-09-27 11:09AM EST70.000.020.000.040.00-2146437.50%
JNJ191115P000750002019-10-10 10:09AM EST75.000.030.000.030.00-10381.25%
JNJ191115P000800002019-09-09 2:20PM EST80.000.040.000.050.00-35356.25%
JNJ191115P000850002019-10-23 10:55AM EST85.000.010.000.000.00-21050.00%
JNJ191115P000900002019-10-22 1:07PM EST90.000.010.000.000.00-5050.00%
JNJ191115P000950002019-10-25 10:34AM EST95.000.010.000.000.00-16050.00%
JNJ191115P001000002019-11-11 10:13AM EST100.000.050.000.000.00-3050.00%
JNJ191115P001050002019-10-30 2:52PM EST105.000.020.000.000.00-5050.00%
JNJ191115P001100002019-11-12 2:19PM EST110.000.010.000.000.00-2050.00%
JNJ191115P001150002019-11-12 2:00PM EST115.000.010.000.000.00-20050.00%
JNJ191115P001190002019-11-13 3:26PM EST119.000.010.000.000.00-50050.00%
JNJ191115P001200002019-11-14 2:39PM EST120.000.010.000.000.00-7050.00%
JNJ191115P001210002019-11-04 3:31PM EST121.000.030.000.000.00-21025.00%
JNJ191115P001220002019-11-06 12:20PM EST122.000.060.000.000.00-2025.00%
JNJ191115P001230002019-11-14 3:58PM EST123.000.010.000.000.00-33025.00%
JNJ191115P001240002019-11-14 11:13AM EST124.000.010.000.000.00-1025.00%
JNJ191115P001250002019-11-14 3:45PM EST125.000.010.000.000.00-24025.00%
JNJ191115P001260002019-11-14 1:29PM EST126.000.010.000.000.00-8025.00%
JNJ191115P001270002019-11-14 10:04AM EST127.000.010.000.000.00-11012.50%
JNJ191115P001280002019-11-14 3:38PM EST128.000.010.000.000.00-266012.50%
JNJ191115P001290002019-11-14 3:45PM EST129.000.040.000.000.00-33506.25%
JNJ191115P001300002019-11-14 3:59PM EST130.000.140.000.000.00-1,47703.13%
JNJ191115P001310002019-11-14 3:59PM EST131.000.480.000.000.00-19400.00%
JNJ191115P001320002019-11-14 2:37PM EST132.001.410.000.000.00-8100.00%
JNJ191115P001330002019-11-14 3:49PM EST133.002.260.000.000.00-3900.00%
JNJ191115P001340002019-11-14 11:33AM EST134.003.270.000.000.00-1000.00%
JNJ191115P001350002019-11-14 1:57PM EST135.004.550.000.000.00-1200.00%
JNJ191115P001360002019-10-30 9:03AM EST136.004.100.000.000.00-5100.00%
JNJ191115P001370002019-11-14 10:13AM EST137.006.040.000.000.00-6200.00%
JNJ191115P001400002019-11-14 3:05PM EST140.009.600.000.000.00-1400.00%
JNJ191115P001450002019-10-22 2:46PM EST145.0015.790.000.000.00-100.00%
JNJ191115P001500002019-08-28 12:52PM EST150.0022.4019.2523.800.00-120306.45%
JNJ191115P001550002019-08-19 9:53AM EST155.0023.4222.4027.000.00-11232.81%
JNJ191115P001600002019-07-12 2:01PM EST160.0026.8027.7531.750.00-20268.95%
JNJ191115P001700002019-10-16 11:09AM EST170.0033.800.000.000.00-1000.00%
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