UK markets open in 1 hour 30 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.21-0.89 (-0.61%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200925C000850002020-09-22 1:44PM EDT85.0059.600.000.000.00-100.00%
JNJ200925C000900002020-09-21 12:03AM EDT90.0058.650.000.000.00--00.00%
JNJ200925C000950002020-09-21 12:03AM EDT95.0054.100.000.000.00--00.00%
JNJ200925C001050002020-09-21 12:03AM EDT105.0041.650.000.000.00--00.00%
JNJ200925C001150002020-09-18 2:51PM EDT115.0033.400.000.000.00-100.00%
JNJ200925C001200002020-09-18 2:53PM EDT120.0028.350.000.000.00-600.00%
JNJ200925C001250002020-09-18 2:02PM EDT125.0023.150.000.000.00-2700.00%
JNJ200925C001300002020-09-18 12:22PM EDT130.0019.050.000.000.00-100.00%
JNJ200925C001350002020-09-21 12:03AM EDT135.009.550.000.000.00-200.00%
JNJ200925C001370002020-09-22 9:31AM EDT137.007.750.000.000.00-100.00%
JNJ200925C001380002020-09-22 9:44AM EDT138.006.950.000.000.00-100.00%
JNJ200925C001390002020-09-22 9:42AM EDT139.006.200.000.000.00-3000.00%
JNJ200925C001400002020-09-22 11:13AM EDT140.004.300.000.000.00-1300.00%
JNJ200925C001410002020-09-22 1:49PM EDT141.004.100.000.000.00-900.00%
JNJ200925C001420002020-09-22 3:28PM EDT142.003.170.000.000.00-2000.00%
JNJ200925C001430002020-09-22 12:56PM EDT143.002.190.000.000.00-4800.00%
JNJ200925C001440002020-09-22 3:59PM EDT144.001.360.000.000.00-11400.00%
JNJ200925C001450002020-09-22 3:59PM EDT145.000.880.000.000.00-42201.56%
JNJ200925C001460002020-09-22 3:59PM EDT146.000.560.000.000.00-93403.13%
JNJ200925C001470002020-09-22 3:55PM EDT147.000.350.000.000.00-20906.25%
JNJ200925C001480002020-09-22 3:59PM EDT148.000.230.000.000.00-83606.25%
JNJ200925C001490002020-09-22 3:53PM EDT149.000.130.000.000.00-79012.50%
JNJ200925C001500002020-09-22 3:54PM EDT150.000.080.000.000.00-175012.50%
JNJ200925C001525002020-09-22 3:59PM EDT152.500.030.000.000.00-63012.50%
JNJ200925C001550002020-09-22 3:48PM EDT155.000.030.000.000.00-47025.00%
JNJ200925C001575002020-09-22 3:54PM EDT157.500.020.000.000.00-16025.00%
JNJ200925C001600002020-09-21 2:57PM EDT160.000.020.000.000.00-4025.00%
JNJ200925C001625002020-09-22 11:07AM EDT162.500.020.000.000.00-1025.00%
JNJ200925C001650002020-09-22 10:03AM EDT165.000.030.000.000.00-20025.00%
JNJ200925C001675002020-09-16 9:30AM EDT167.500.010.000.000.00-1050.00%
JNJ200925C001700002020-09-08 10:34AM EDT170.000.010.000.000.00-11050.00%
JNJ200925C001725002020-09-16 9:30AM EDT172.500.010.000.000.00-1050.00%
JNJ200925C001750002020-09-08 9:30AM EDT175.000.010.000.000.00-4050.00%
JNJ200925C001800002020-08-28 3:20PM EDT180.000.110.000.000.00-1050.00%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200925P001100002020-09-03 3:09PM EDT110.000.070.000.000.00-10050.00%
JNJ200925P001150002020-09-09 10:13AM EDT115.000.050.000.000.00-1050.00%
JNJ200925P001200002020-09-01 10:21AM EDT120.000.100.000.000.00--050.00%
JNJ200925P001250002020-09-21 11:19AM EDT125.000.030.000.000.00-65025.00%
JNJ200925P001300002020-09-22 10:50AM EDT130.000.010.000.000.00-209025.00%
JNJ200925P001350002020-09-22 12:13PM EDT135.000.050.000.000.00-4012.50%
JNJ200925P001360002020-09-22 12:46PM EDT136.000.040.000.000.00-3012.50%
JNJ200925P001370002020-09-22 10:24AM EDT137.000.110.000.000.00-7012.50%
JNJ200925P001380002020-09-22 3:58PM EDT138.000.090.000.000.00-123012.50%
JNJ200925P001390002020-09-22 3:54PM EDT139.000.130.000.000.00-17012.50%
JNJ200925P001400002020-09-22 2:17PM EDT140.000.210.000.000.00-6406.25%
JNJ200925P001410002020-09-22 3:44PM EDT141.000.270.000.000.00-506.25%
JNJ200925P001420002020-09-22 3:54PM EDT142.000.510.000.000.00-17506.25%
JNJ200925P001430002020-09-22 3:44PM EDT143.000.710.000.000.00-7803.13%
JNJ200925P001440002020-09-22 3:57PM EDT144.001.150.000.000.00-23500.78%
JNJ200925P001450002020-09-22 3:58PM EDT145.001.680.000.000.00-16200.00%
JNJ200925P001460002020-09-22 3:47PM EDT146.001.940.000.000.00-1900.00%
JNJ200925P001470002020-09-22 2:19PM EDT147.002.630.000.000.00-1900.00%
JNJ200925P001480002020-09-22 3:58PM EDT148.003.960.000.000.00-300.00%
JNJ200925P001490002020-09-22 9:40AM EDT149.004.000.000.000.00-600.00%
JNJ200925P001500002020-09-22 2:54PM EDT150.005.350.000.000.00-4100.00%
JNJ200925P001525002020-09-21 2:24PM EDT152.507.750.000.000.00-100.00%
JNJ200925P001550002020-09-21 11:19AM EDT155.0010.250.000.000.00-100.00%
JNJ200925P001575002020-09-21 12:03AM EDT157.509.250.000.000.00--00.00%
JNJ200925P001600002020-08-31 3:59PM EDT160.007.200.000.000.00-100.00%
JNJ200925P001625002020-09-10 10:15AM EDT162.5014.400.000.000.00-100.00%
JNJ200925P001675002020-09-08 9:33AM EDT167.5022.550.000.000.00-100.00%
JNJ200925P001725002020-09-21 12:03AM EDT172.5024.250.000.000.00--00.00%
JNJ200925P001775002020-09-21 12:52PM EDT177.5033.900.000.000.00-400.00%
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