JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191227C001200002019-11-19 11:11AM EST120.0015.2020.1021.050.00-1152.05%
JNJ191227C001240002019-11-22 2:56PM EST124.0014.0916.1516.950.00-9041.75%
JNJ191227C001270002019-11-22 2:53PM EST127.0011.0713.1514.100.00-6038.14%
JNJ191227C001280002019-12-03 10:34AM EST128.009.1512.2513.050.00-6635.21%
JNJ191227C001290002019-11-21 9:58AM EST129.006.8011.2512.200.00-5035.28%
JNJ191227C001300002019-11-26 10:05AM EST130.007.6510.3011.000.00-51230.20%
JNJ191227C001310002019-12-06 9:34AM EST131.0010.109.3510.05+1.15+12.85%140328.78%
JNJ191227C001320002019-12-03 3:53PM EST132.006.098.609.050.00-1813226.59%
JNJ191227C001330002019-12-04 9:46AM EST133.007.117.708.050.00-28024.39%
JNJ191227C001340002019-12-04 9:34AM EST134.005.456.757.000.00-111021.51%
JNJ191227C001350002019-12-06 3:32PM EST135.005.905.856.15+0.71+13.68%138620.97%
JNJ191227C001360002019-12-06 11:39AM EST136.005.955.005.15+1.60+36.78%113518.56%
JNJ191227C001370002019-12-06 10:03AM EST137.004.894.204.35+1.74+55.24%74584417.99%
JNJ191227C001380002019-12-06 2:19PM EST138.003.763.453.55+1.09+40.82%2412916.99%
JNJ191227C001390002019-12-06 3:13PM EST139.002.782.722.82+0.44+18.80%1210016.18%
JNJ191227C001400002019-12-06 3:30PM EST140.002.152.102.19+0.34+18.78%1927115.63%
JNJ191227C001410002019-12-06 3:13PM EST141.001.601.551.63+0.32+25.00%2639115.03%
JNJ191227C001420002019-12-06 3:03PM EST142.001.241.111.18+0.34+37.78%4531714.62%
JNJ191227C001430002019-12-06 3:33PM EST143.000.840.760.82+0.24+40.00%207214.28%
JNJ191227C001440002019-12-06 10:26AM EST144.000.680.500.57+0.30+78.95%21,06814.22%
JNJ191227C001450002019-12-06 1:24PM EST145.000.440.320.37+0.12+37.50%867513.99%
JNJ191227C001460002019-12-06 2:42PM EST146.000.270.200.24+0.12+80.00%21813.97%
JNJ191227C001470002019-11-22 12:29PM EST147.000.130.120.150.00-141413.92%
JNJ191227C001480002019-12-06 10:26AM EST148.000.110.060.11+0.11+∞%2014.45%
Putsfor27 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191227P001150002019-11-25 9:30AM EST115.000.110.000.080.00--141.80%
JNJ191227P001190002019-11-26 12:35PM EST119.000.090.000.150.00-3639.36%
JNJ191227P001200002019-12-05 3:55PM EST120.000.050.010.170.00-13138.57%
JNJ191227P001210002019-11-27 12:30PM EST121.000.110.000.200.00-3337.99%
JNJ191227P001220002019-11-21 11:31AM EST122.000.360.000.180.00--735.55%
JNJ191227P001230002019-12-04 10:23AM EST123.000.090.000.260.00-92236.43%
JNJ191227P001240002019-11-25 1:48PM EST124.000.650.000.290.00-11035.45%
JNJ191227P001250002019-12-06 10:36AM EST125.000.070.000.12-0.15-68.18%118228.17%
JNJ191227P001260002019-12-03 10:51AM EST126.000.280.000.350.00-12933.25%
JNJ191227P001270002019-12-05 11:50AM EST127.000.210.000.130.00-71925.29%
JNJ191227P001280002019-12-04 12:34PM EST128.000.190.000.340.00-62029.25%
JNJ191227P001290002019-12-06 9:30AM EST129.000.200.070.18-0.13-39.39%51223.58%
JNJ191227P001300002019-12-06 2:31PM EST130.000.170.150.18-0.08-32.00%55621.88%
JNJ191227P001310002019-12-04 12:34PM EST131.000.340.190.220.00-310721.09%
JNJ191227P001320002019-12-06 10:51AM EST132.000.240.230.26-0.24-50.00%118720.12%
JNJ191227P001330002019-12-06 10:41AM EST133.000.330.280.31-0.14-29.79%353619.14%
JNJ191227P001340002019-12-06 9:30AM EST134.000.500.350.40-0.06-10.71%55518.56%
JNJ191227P001350002019-12-06 2:10PM EST135.000.440.440.49-0.18-29.03%187417.68%
JNJ191227P001360002019-12-06 3:50PM EST136.000.560.560.63-0.62-52.54%99917.07%
JNJ191227P001370002019-12-06 10:41AM EST137.000.720.720.79-0.54-42.86%11116.26%
JNJ191227P001380002019-12-06 12:33PM EST138.000.890.941.01+0.89+∞%12115.60%
JNJ191227P001390002019-12-06 3:13PM EST139.001.251.221.30-0.31-19.87%121815.04%
JNJ191227P001400002019-12-06 3:43PM EST140.001.501.601.67-1.31-46.62%147514.53%
JNJ191227P001410002019-12-06 2:52PM EST141.001.972.032.14-1.18-37.46%528614.16%
JNJ191227P001420002019-12-06 11:56AM EST142.002.152.612.69-3.28-60.41%3213.72%
JNJ191227P001430002019-12-06 9:50AM EST143.002.763.253.35+2.76+∞%511113.45%
JNJ191227P001450002019-12-06 10:21AM EST145.004.554.804.95+4.55+∞%43413.48%
JNJ191227P001470002019-12-05 12:54PM EST147.007.806.357.15+7.80+∞%-219.92%
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