JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191220C000700002019-11-22 3:55PM EST70.0068.0570.4072.300.00-250369.04%
JNJ191220C000800002019-11-22 3:57PM EST80.0057.9560.5062.200.00-270300.39%
JNJ191220C000850002019-11-22 3:38PM EST85.0053.1655.3557.700.00-140201.95%
JNJ191220C000900002019-11-22 3:38PM EST90.0048.1250.5552.500.00-120181.64%
JNJ191220C001000002019-11-22 3:41PM EST100.0038.2140.0042.650.00-110220.51%
JNJ191220C001050002019-11-22 3:41PM EST105.0033.0735.3537.450.00-19097.66%
JNJ191220C001100002019-11-22 3:38PM EST110.0028.2230.5032.450.00-50101.95%
JNJ191220C001150002019-11-22 3:41PM EST115.0023.1226.1527.050.00-38299.02%
JNJ191220C001200002019-11-25 2:40PM EST120.0017.4221.0021.950.00-7770.51%
JNJ191220C001250002019-12-13 3:16PM EST125.0016.5016.1016.85+1.35+8.91%12655.27%
JNJ191220C001260002019-11-22 2:53PM EST126.0010.9515.1015.850.00-9952.34%
JNJ191220C001270002019-12-03 10:34AM EST127.009.9513.9014.850.00-3369.24%
JNJ191220C001280002019-12-02 9:54AM EST128.009.9513.1013.700.00--1159.38%
JNJ191220C001290002019-12-02 9:54AM EST129.009.0012.1013.000.00-4466.60%
JNJ191220C001300002019-12-13 3:57PM EST130.0011.5511.3011.65+0.16+1.40%878850.00%
JNJ191220C001310002019-11-27 9:43AM EST131.006.8010.1010.800.00-3352.15%
JNJ191220C001320002019-11-25 9:30AM EST132.005.859.259.700.00-4544.82%
JNJ191220C001330002019-12-13 12:29PM EST133.008.078.208.85+0.30+3.86%111645.90%
JNJ191220C001340002019-12-09 11:09AM EST134.006.807.307.800.00-6642340.48%
JNJ191220C001350002019-12-13 3:49PM EST135.006.606.406.60-0.07-1.05%607,84030.23%
JNJ191220C001360002019-12-13 2:17PM EST136.005.265.405.65-0.13-2.41%91,56728.22%
JNJ191220C001370002019-12-13 12:53PM EST137.004.304.454.65-0.48-10.04%270924.37%
JNJ191220C001380002019-12-13 2:51PM EST138.003.383.553.75-0.02-0.59%81,20722.80%
JNJ191220C001390002019-12-13 3:59PM EST139.002.742.672.79-0.03-1.08%12184319.21%
JNJ191220C001400002019-12-13 3:45PM EST140.002.081.901.98-0.06-2.80%1458,82417.68%
JNJ191220C001410002019-12-13 3:56PM EST141.001.281.231.29+0.02+1.59%4803,30316.53%
JNJ191220C001420002019-12-13 3:58PM EST142.000.770.720.77-0.18-18.95%3161,19615.87%
JNJ191220C001430002019-12-13 3:51PM EST143.000.430.380.41-0.13-23.21%8432315.38%
JNJ191220C001440002019-12-13 3:59PM EST144.000.190.170.20-0.07-26.92%4391,66915.24%
JNJ191220C001450002019-12-13 3:01PM EST145.000.060.070.10-0.06-50.00%14764715.63%
JNJ191220C001460002019-12-13 3:58PM EST146.000.050.030.05-0.03-37.50%105316.21%
JNJ191220C001470002019-12-12 2:59PM EST147.000.020.000.040.00-232418.16%
JNJ191220C001480002019-12-09 3:55PM EST148.000.030.000.050.00-31321.49%
JNJ191220C001500002019-12-10 3:39PM EST150.000.010.000.030.00-315,03424.61%
JNJ191220C001550002019-12-12 10:38AM EST155.000.010.000.030.00-4635.55%
JNJ191220C001600002019-10-30 8:37AM EST160.000.040.000.030.00-2246.09%
JNJ191220C001650002019-11-22 3:44PM EST165.000.010.000.030.00-1151.56%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191220P000650002019-10-18 10:14AM EST65.000.010.000.000.00-1050.00%
JNJ191220P000750002019-10-28 8:33AM EST75.000.020.000.060.00--1204.69%
JNJ191220P000800002019-10-24 2:02PM EST80.000.040.000.060.00-1035184.38%
JNJ191220P000850002019-11-18 3:39PM EST85.000.030.000.060.00-1259166.41%
JNJ191220P000900002019-11-25 1:13PM EST90.000.010.000.060.00-217149.22%
JNJ191220P000950002019-11-18 2:15PM EST95.000.030.000.060.00-5641132.81%
JNJ191220P001000002019-11-18 3:29PM EST100.000.030.000.030.00-2350109.38%
JNJ191220P001050002019-11-22 11:01AM EST105.000.020.000.040.00-18597.66%
JNJ191220P001100002019-12-09 2:02PM EST110.000.020.000.050.00-322885.94%
JNJ191220P001150002019-12-06 9:30AM EST115.000.020.000.060.00-12,18273.44%
JNJ191220P001200002019-12-12 3:48PM EST120.000.010.000.030.00-32,07055.47%
JNJ191220P001210002019-12-06 9:37AM EST121.000.010.000.030.00-2252.34%
JNJ191220P001220002019-11-18 9:58AM EST122.000.050.000.030.00-2450.00%
JNJ191220P001230002019-12-11 9:30AM EST123.000.010.000.030.00-12951.95%
JNJ191220P001240002019-12-05 11:06AM EST124.000.070.000.030.00--3249.22%
JNJ191220P001250002019-12-13 3:24PM EST125.000.020.000.02+0.01+100.00%153,17544.14%
JNJ191220P001260002019-12-10 11:48AM EST126.000.030.000.030.00-43643.75%
JNJ191220P001270002019-12-12 12:23PM EST127.000.020.000.030.00-713641.41%
JNJ191220P001280002019-12-09 2:29PM EST128.000.040.000.030.00-2317138.67%
JNJ191220P001290002019-12-09 10:57AM EST129.000.030.000.030.00-512335.94%
JNJ191220P001300002019-12-13 3:41PM EST130.000.020.010.02-0.04-66.67%376,42931.64%
JNJ191220P001310002019-12-13 10:25AM EST131.000.030.000.03-0.01-25.00%814030.86%
JNJ191220P001320002019-12-12 12:23PM EST132.000.050.000.040.00-412229.30%
JNJ191220P001330002019-12-12 9:30AM EST133.000.100.000.040.00-134826.56%
JNJ191220P001340002019-12-12 3:04PM EST134.000.040.020.04-0.03-42.86%1735623.83%
JNJ191220P001350002019-12-13 12:24PM EST135.000.080.050.06-0.03-27.27%321,05322.66%
JNJ191220P001360002019-12-13 2:45PM EST136.000.100.060.08-0.03-23.08%1323820.80%
JNJ191220P001370002019-12-13 3:34PM EST137.000.120.100.13-0.11-47.83%241,09719.83%
JNJ191220P001380002019-12-13 3:51PM EST138.000.150.160.20-0.13-46.43%10663118.51%
JNJ191220P001390002019-12-13 3:10PM EST139.000.320.280.31-0.08-20.00%4353117.09%
JNJ191220P001400002019-12-13 3:52PM EST140.000.450.480.52-0.15-25.00%2061,79016.31%
JNJ191220P001410002019-12-13 3:44PM EST141.000.730.780.84-0.22-23.16%87884215.45%
JNJ191220P001420002019-12-13 3:46PM EST142.001.191.251.32-0.31-20.67%9824814.80%
JNJ191220P001430002019-12-13 3:38PM EST143.001.801.902.00-0.60-25.00%7511214.84%
JNJ191220P001440002019-12-13 2:08PM EST144.002.962.592.830.00-16515.48%
JNJ191220P001450002019-12-12 9:47AM EST145.003.553.503.850.00-114819.78%
JNJ191220P001500002019-10-24 8:58AM EST150.0020.4910.6515.100.00-11115.09%
JNJ191220P001550002019-10-13 11:02PM EST155.0024.550.000.000.00--00.00%
JNJ191220P001600002019-12-06 3:56PM EST160.0019.6018.3518.950.00-6068.95%
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