JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124C001260002020-01-13 12:03AM EST126.0019.6520.7525.500.00--1172.61%
JNJ200124C001270002020-01-13 12:03AM EST127.0018.8520.0024.500.00--175.00%
JNJ200124C001290002019-12-06 9:40AM EST129.0013.1015.9016.450.00-2700.00%
JNJ200124C001320002019-12-16 12:02AM EST132.009.4215.7016.750.00--00.00%
JNJ200124C001330002019-12-06 11:26AM EST133.009.7011.9012.700.00-3100.00%
JNJ200124C001340002020-01-17 11:43AM EST134.0014.9314.1016.50+2.78+22.88%1257.72%
JNJ200124C001350002020-01-03 11:12AM EST135.0010.8313.1015.400.00-11550.00%
JNJ200124C001360002020-01-17 2:52PM EST136.0013.0311.9514.65+4.65+55.49%81451.07%
JNJ200124C001370002020-01-17 11:42AM EST137.0011.9811.1513.25+0.28+2.39%18083.11%
JNJ200124C001380002020-01-16 10:06AM EST138.009.6510.2012.550.00-12485.94%
JNJ200124C001390002020-01-16 12:19PM EST139.009.159.7011.550.00-102855.52%
JNJ200124C001400002020-01-17 3:53PM EST140.009.359.059.50+1.20+14.72%2310346.97%
JNJ200124C001410002020-01-17 2:03PM EST141.008.317.859.10+1.36+19.57%107060.25%
JNJ200124C001420002020-01-17 2:05PM EST142.007.327.157.55+1.02+16.19%1710140.67%
JNJ200124C001430002020-01-17 2:05PM EST143.006.406.256.50+1.28+25.00%1316534.96%
JNJ200124C001440002020-01-17 3:56PM EST144.005.535.355.60+1.09+24.55%1,01515333.69%
JNJ200124C001450002020-01-17 3:56PM EST145.004.714.504.75+1.21+34.57%1,08091732.81%
JNJ200124C001460002020-01-17 3:51PM EST146.003.863.753.90+0.71+22.54%12490431.01%
JNJ200124C001470002020-01-17 3:54PM EST147.003.102.953.10+0.66+27.05%1311,21029.30%
JNJ200124C001480002020-01-17 3:59PM EST148.002.362.252.37+0.51+27.57%3,5121,86827.74%
JNJ200124C001490002020-01-17 3:59PM EST149.001.751.631.75+0.44+33.59%60252726.71%
JNJ200124C001500002020-01-17 3:59PM EST150.001.191.151.21+0.31+35.23%5,1691,59425.46%
JNJ200124C001525002020-01-17 3:59PM EST152.500.370.360.40+0.10+37.04%8522,17724.12%
JNJ200124C001550002020-01-17 3:59PM EST155.000.100.080.12+0.04+66.67%75225624.71%
JNJ200124C001575002020-01-17 3:59PM EST157.500.040.030.10+0.02+100.00%28724831.25%
JNJ200124C001600002020-01-17 10:31AM EST160.000.020.020.030.00-5631.25%
JNJ200124C001650002020-01-07 11:07AM EST165.000.030.000.030.00-1542.97%
JNJ200124C001750002020-01-06 11:45AM EST175.000.030.000.060.00--1063.67%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124P001240002019-12-05 9:49AM EST124.000.610.000.440.00--099.80%
JNJ200124P001250002020-01-15 11:47AM EST125.000.010.000.030.00-71465.63%
JNJ200124P001260002019-12-23 12:00AM EST126.000.180.000.030.00--063.28%
JNJ200124P001280002020-01-03 10:13AM EST128.000.200.000.030.00-52057.81%
JNJ200124P001290002019-12-16 12:03AM EST129.000.210.000.030.00-8054.69%
JNJ200124P001300002020-01-14 12:08PM EST130.000.050.000.030.00-627652.34%
JNJ200124P001310002019-12-20 10:54AM EST131.000.030.000.030.00-3350.00%
JNJ200124P001320002020-01-06 12:59PM EST132.000.450.000.090.00-475454.30%
JNJ200124P001330002020-01-13 2:12PM EST133.000.110.000.090.00-101851.56%
JNJ200124P001340002020-01-16 1:35PM EST134.000.050.000.050.00-111349.22%
JNJ200124P001350002020-01-17 3:54PM EST135.000.030.020.13-0.03-50.00%11316454.49%
JNJ200124P001360002020-01-17 3:55PM EST136.000.040.030.13-0.03-42.86%10012551.07%
JNJ200124P001370002020-01-17 3:55PM EST137.000.050.050.07-0.05-50.00%11514542.77%
JNJ200124P001380002020-01-16 12:49PM EST138.000.140.060.090.00-45541.41%
JNJ200124P001390002020-01-17 12:35PM EST139.000.080.090.13-0.11-57.89%1118841.02%
JNJ200124P001400002020-01-17 1:46PM EST140.000.140.120.16-0.05-26.32%15551139.45%
JNJ200124P001410002020-01-17 3:40PM EST141.000.170.160.21-0.10-37.04%2914938.28%
JNJ200124P001420002020-01-17 2:57PM EST142.000.210.210.26-0.11-34.38%4716836.52%
JNJ200124P001430002020-01-17 2:46PM EST143.000.300.290.35-0.22-42.31%7624435.65%
JNJ200124P001440002020-01-17 3:22PM EST144.000.380.370.44-0.13-25.49%9250333.94%
JNJ200124P001450002020-01-17 3:32PM EST145.000.480.500.56-0.19-28.36%14562432.32%
JNJ200124P001460002020-01-17 3:53PM EST146.000.650.660.73-0.26-28.57%42759731.01%
JNJ200124P001470002020-01-17 3:46PM EST147.000.910.880.95-0.23-20.18%14534929.66%
JNJ200124P001480002020-01-17 3:59PM EST148.001.191.151.25-0.38-24.20%12625328.59%
JNJ200124P001490002020-01-17 3:48PM EST149.001.581.531.63-0.45-22.17%29622227.54%
JNJ200124P001500002020-01-17 3:59PM EST150.002.112.012.13-0.45-17.58%1887226.93%
JNJ200124P001600002020-01-16 1:35PM EST160.0013.159.9012.650.00-101053.81%
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