JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200717C000700002020-06-22 6:52PM EDT70.0074.1570.7074.250.00--1221.09%
JNJ200717C000750002020-06-22 6:52PM EDT75.0072.1566.5068.600.00--0216.80%
JNJ200717C000800002020-06-15 1:00PM EDT80.0060.7061.4563.500.00-30182.81%
JNJ200717C000850002020-06-22 6:52PM EDT85.0061.5056.2059.450.00-20207.62%
JNJ200717C000900002020-06-22 6:52PM EDT90.0056.7051.1553.900.00-320157.03%
JNJ200717C000950002020-06-29 9:30AM EDT95.0043.6545.6549.35-8.38-16.11%85137.11%
JNJ200717C001000002020-07-07 1:59PM EDT100.0043.3541.3544.35+2.00+4.84%72151.86%
JNJ200717C001050002020-06-26 3:35PM EDT105.0032.2436.2038.900.00-21112.31%
JNJ200717C001100002020-07-08 3:10PM EDT110.0032.7031.2033.90-4.08-11.09%110197.27%
JNJ200717C001150002020-06-24 11:34AM EDT115.0025.2526.2028.900.00-31282.81%
JNJ200717C001200002020-07-06 1:35PM EDT120.0023.3520.4024.35+1.68+7.75%120126.22%
JNJ200717C001250002020-07-10 2:40PM EDT125.0017.4316.3517.90+3.93+29.11%118069.73%
JNJ200717C001300002020-07-10 11:45AM EDT130.0012.6511.4512.95+3.80+42.94%827554.74%
JNJ200717C001310002020-07-01 1:12PM EDT131.0010.5310.4012.05+10.53--153.91%
JNJ200717C001330002020-07-01 3:56PM EDT133.008.358.9010.15+1.34+19.12%25249.17%
JNJ200717C001340002020-07-10 3:42PM EDT134.008.638.359.20+2.29+36.12%281246.53%
JNJ200717C001350002020-07-10 3:18PM EDT135.007.886.408.25+2.13+37.04%621,26643.75%
JNJ200717C001360002020-07-10 3:55PM EDT136.007.156.207.40+2.40+50.53%17542.63%
JNJ200717C001370002020-07-10 9:51AM EDT137.006.104.706.50+1.80+41.86%13240.23%
JNJ200717C001380002020-07-10 3:09PM EDT138.005.164.455.60+1.41+37.60%3528437.55%
JNJ200717C001390002020-07-10 3:53PM EDT139.004.754.454.85+1.60+50.79%7818036.72%
JNJ200717C001400002020-07-10 3:53PM EDT140.004.053.704.05+1.19+41.61%5623,57234.62%
JNJ200717C001410002020-07-10 3:56PM EDT141.003.303.053.45+0.98+42.24%12125334.62%
JNJ200717C001420002020-07-10 3:59PM EDT142.002.642.602.71+0.55+26.32%18561832.08%
JNJ200717C001430002020-07-10 3:59PM EDT143.002.141.842.23+0.60+38.96%48579332.13%
JNJ200717C001440002020-07-10 3:56PM EDT144.001.701.641.77+0.34+25.00%2561,60531.62%
JNJ200717C001450002020-07-10 3:59PM EDT145.001.301.201.47+0.07+5.69%1,0635,47332.42%
JNJ200717C001460002020-07-10 3:59PM EDT146.000.990.951.00-0.04-3.88%1501,36429.98%
JNJ200717C001470002020-07-10 3:59PM EDT147.000.750.670.90-0.08-9.64%12458332.28%
JNJ200717C001480002020-07-10 3:54PM EDT148.000.570.490.62-0.12-17.39%1121,47630.96%
JNJ200717C001490002020-07-10 3:03PM EDT149.000.380.340.47-0.17-30.91%6068831.15%
JNJ200717C001500002020-07-10 3:59PM EDT150.000.320.310.33-0.22-40.74%7228,78530.71%
JNJ200717C001525002020-07-10 3:59PM EDT152.500.190.170.24-0.14-42.42%4846634.62%
JNJ200717C001550002020-07-10 3:58PM EDT155.000.110.100.12-0.15-57.69%32411,63835.25%
JNJ200717C001575002020-07-10 10:58AM EDT157.500.080.020.13-0.11-57.89%331941.11%
JNJ200717C001600002020-07-10 3:47PM EDT160.000.050.050.06-0.11-68.75%1378,17640.82%
JNJ200717C001625002020-07-10 2:27PM EDT162.500.030.010.11-0.08-72.73%16649.81%
JNJ200717C001650002020-07-10 3:53PM EDT165.000.030.020.03-0.09-75.00%526,73145.31%
JNJ200717C001675002020-06-25 9:30AM EDT167.500.150.000.090.00--29251.95%
JNJ200717C001700002020-07-10 3:59PM EDT170.000.010.000.01-0.07-87.50%302,60546.88%
JNJ200717C001750002020-07-10 3:59PM EDT175.000.010.000.01-0.07-87.50%11,86350.00%
JNJ200717C001800002020-07-09 10:54AM EDT180.000.010.000.21-0.10-90.91%253579.49%
JNJ200717C001850002020-06-25 10:30AM EDT185.000.050.000.050.00-1061873.05%
JNJ200717C001900002020-06-29 10:16AM EDT190.000.020.000.01-0.03-60.00%1054768.75%
JNJ200717C001950002020-06-29 3:07PM EDT195.000.010.000.21-0.05-83.33%10295101.95%
JNJ200717C002000002020-07-10 11:04AM EDT200.000.010.000.01-0.04-80.00%221578.13%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200717P000600002020-07-02 11:41AM EDT60.000.010.000.00-0.04-80.00%2513850.00%
JNJ200717P000650002020-06-22 6:52PM EDT65.000.030.000.230.00-416245.31%
JNJ200717P000700002020-06-29 3:54PM EDT70.000.060.000.010.00-822162.50%
JNJ200717P000750002020-06-22 6:52PM EDT75.000.010.000.010.00-1019146.88%
JNJ200717P000800002020-06-22 6:52PM EDT80.000.010.000.010.00-40136134.38%
JNJ200717P000850002020-06-16 10:49AM EDT85.000.070.000.320.00-1491175.39%
JNJ200717P000900002020-07-10 3:49PM EDT90.000.020.000.20-0.05-71.43%2608147.66%
JNJ200717P000950002020-06-15 3:59PM EDT95.000.060.000.240.00-659135.55%
JNJ200717P001000002020-07-10 3:32PM EDT100.000.010.000.09-0.12-92.31%2106105.47%
JNJ200717P001050002020-07-02 1:11PM EDT105.000.030.000.51-0.09-75.00%1127119.04%
JNJ200717P001100002020-07-07 2:39PM EDT110.000.030.000.18-0.12-80.00%1033787.50%
JNJ200717P001150002020-07-10 9:34AM EDT115.000.050.000.05-0.21-80.77%1172962.50%
JNJ200717P001200002020-07-10 2:00PM EDT120.000.070.050.10-0.45-86.54%871,20659.57%
JNJ200717P001250002020-07-10 3:31PM EDT125.000.130.040.16-0.69-84.15%201,73653.71%
JNJ200717P001290002020-07-09 12:40PM EDT129.000.270.000.30-0.95-77.87%26349.02%
JNJ200717P001300002020-07-10 3:54PM EDT130.000.190.160.24-1.38-87.90%381,63143.70%
JNJ200717P001310002020-07-10 11:08AM EDT131.000.280.140.34-1.50-84.27%233644.39%
JNJ200717P001320002020-07-10 2:10PM EDT132.000.340.270.40-1.49-81.42%6536043.12%
JNJ200717P001330002020-07-10 2:30PM EDT133.000.390.270.37-1.84-82.51%2031839.06%
JNJ200717P001340002020-07-10 3:48PM EDT134.000.420.340.45-2.11-83.40%1725837.99%
JNJ200717P001350002020-07-10 3:49PM EDT135.000.470.420.52-2.37-83.45%1012,79936.30%
JNJ200717P001360002020-07-10 2:20PM EDT136.000.710.470.79-2.59-78.48%721338.23%
JNJ200717P001370002020-07-10 3:39PM EDT137.000.780.660.85-3.06-79.69%5925735.47%
JNJ200717P001380002020-07-10 3:56PM EDT138.000.870.820.98-3.43-79.77%941,34333.59%
JNJ200717P001390002020-07-10 3:51PM EDT139.001.131.071.32-3.81-77.13%14829134.40%
JNJ200717P001400002020-07-10 3:53PM EDT140.001.361.301.52-3.77-73.49%2044,22732.45%
JNJ200717P001410002020-07-10 3:59PM EDT141.001.661.671.97-4.19-71.62%18344133.18%
JNJ200717P001420002020-07-10 3:35PM EDT142.002.281.972.23-3.52-60.69%14026830.69%
JNJ200717P001430002020-07-10 2:55PM EDT143.002.752.442.89-3.75-57.69%6674432.52%
JNJ200717P001440002020-07-10 1:41PM EDT144.003.403.003.45-4.50-56.96%7180032.28%
JNJ200717P001450002020-07-10 3:15PM EDT145.003.903.554.05-4.80-55.17%743,78331.74%
JNJ200717P001460002020-07-10 3:32PM EDT146.004.562.904.65-5.13-52.94%63330.30%
JNJ200717P001470002020-07-10 3:11PM EDT147.005.514.005.35+5.51+2,900.01%102929.30%
JNJ200717P001480002020-07-09 10:43AM EDT148.006.254.956.55+6.25-10836.28%
JNJ200717P001490002020-07-10 12:38PM EDT149.007.405.357.10+7.40+17.09%11731.15%
JNJ200717P001500002020-07-10 3:26PM EDT150.008.077.508.10-3.94-32.81%1294434.13%
JNJ200717P001550002020-07-08 1:48PM EDT155.0012.7211.3013.00-5.01-28.26%227045.12%
JNJ200717P001575002020-07-06 10:55AM EDT157.5013.9513.9515.90+13.95--162.31%
JNJ200717P001600002020-07-09 3:13PM EDT160.0016.8516.7518.00+0.98+6.18%143657.13%
JNJ200717P001650002020-07-09 1:04PM EDT165.0022.6521.2523.90-3.13-12.14%33693.80%
JNJ200717P001700002020-06-29 10:47AM EDT170.0031.1425.9529.30+3.60+13.07%1031115.43%
JNJ200717P001750002020-06-29 10:47AM EDT175.0036.1431.3033.90+3.67+11.30%102118.07%
JNJ200717P001800002020-07-08 9:31AM EDT180.0037.2036.2539.50+7.14+23.75%1190.92%
JNJ200717P001850002020-07-01 1:17PM EDT185.0043.8541.1544.30+43.85--986.13%
JNJ200717P002000002020-06-22 6:52PM EDT200.0055.1156.2059.350.00-11113.67%
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