JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200117C000650002019-12-05 11:58AM EST65.0074.0575.7577.650.00-11127.83%
JNJ200117C000700002019-11-22 3:47PM EST70.0068.1070.7572.400.00-101108.20%
JNJ200117C000750002019-11-27 1:14PM EST75.0063.1065.8067.400.00-22100.39%
JNJ200117C000800002019-12-05 1:38PM EST80.0059.8560.6563.250.00-18107.13%
JNJ200117C000850002019-11-22 3:47PM EST85.0052.9956.3057.050.00-14286.43%
JNJ200117C000900002019-11-22 3:56PM EST90.0046.2551.2552.000.00-1672075.49%
JNJ200117C000950002019-11-22 3:57PM EST95.0043.5545.7547.150.00-135756.25%
JNJ200117C001000002019-12-11 3:54PM EST100.0041.5541.3542.000.00-49161.91%
JNJ200117C001050002019-12-11 3:53PM EST105.0036.4836.3037.150.00-13956.01%
JNJ200117C001100002019-12-11 1:20PM EST110.0031.1531.2532.050.00-211356.01%
JNJ200117C001150002019-12-12 10:24AM EST115.0026.8526.4026.950.00-58946.19%
JNJ200117C001200002019-12-13 3:41PM EST120.0022.0021.6021.90+0.90+4.27%3124337.70%
JNJ200117C001250002019-12-13 2:53PM EST125.0016.4516.7017.05-0.30-1.79%61,18132.37%
JNJ200117C001300002019-12-13 3:30PM EST130.0012.0011.9012.20-0.10-0.83%117,49426.17%
JNJ200117C001350002019-12-13 3:21PM EST135.007.487.357.55-0.13-1.71%3212,16220.59%
JNJ200117C001400002019-12-13 3:53PM EST140.003.653.503.65-0.05-1.35%74819,54316.97%
JNJ200117C001450002019-12-13 3:55PM EST145.001.101.041.13-0.04-3.51%7,05620,50114.56%
JNJ200117C001500002019-12-13 3:43PM EST150.000.230.190.23+0.01+4.55%245,35513.92%
JNJ200117C001550002019-12-13 12:02PM EST155.000.060.040.100.00-1209,98716.50%
JNJ200117C001600002019-12-11 11:10AM EST160.000.010.000.070.00-73,53619.92%
JNJ200117C001650002019-12-12 10:08AM EST165.000.010.000.030.00-1323,39321.39%
JNJ200117C001700002019-12-04 10:46AM EST170.000.050.000.030.00-13,40325.00%
JNJ200117C001750002019-11-08 12:01PM EST175.000.010.000.060.00-269330.86%
JNJ200117C001800002019-10-10 8:30AM EST180.000.010.000.060.00-2034.38%
JNJ200117C001850002019-07-18 11:48AM EST185.000.010.010.120.00-255041.31%
JNJ200117C001900002019-10-16 9:57AM EST190.000.040.000.000.00-1025.00%
JNJ200117C001950002019-11-12 12:53PM EST195.000.020.000.060.00-1812943.95%
JNJ200117C002000002019-06-04 11:49AM EST200.000.020.000.030.00-201,29543.36%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200117P000650002019-11-25 1:03PM EST65.000.010.000.000.00-502,95950.00%
JNJ200117P000700002019-12-13 9:51AM EST70.000.010.000.010.00-901,73673.44%
JNJ200117P000750002019-11-14 1:02PM EST75.000.010.000.060.00-41,12978.13%
JNJ200117P000800002019-10-16 11:01AM EST80.000.040.000.060.00-3070.70%
JNJ200117P000850002019-12-11 10:19AM EST85.000.010.000.060.00-11,56963.67%
JNJ200117P000900002019-12-12 3:48PM EST90.000.020.000.050.00-21,48356.25%
JNJ200117P000950002019-11-27 12:11PM EST95.000.040.000.050.00-31,14550.00%
JNJ200117P001000002019-12-13 10:39AM EST100.000.020.010.05-0.01-33.33%127,04047.66%
JNJ200117P001050002019-12-11 10:45AM EST105.000.040.000.060.00-34,21542.58%
JNJ200117P001100002019-12-12 11:29AM EST110.000.070.000.07+0.03+75.00%10013,08737.40%
JNJ200117P001150002019-12-13 3:43PM EST115.000.050.030.09-0.01-16.67%97,31232.72%
JNJ200117P001200002019-12-13 3:40PM EST120.000.100.090.10-0.01-9.09%1911,85827.25%
JNJ200117P001250002019-12-13 3:17PM EST125.000.160.130.17-0.03-15.79%277,13923.58%
JNJ200117P001300002019-12-13 3:49PM EST130.000.320.290.34-0.09-21.95%669,01120.31%
JNJ200117P001350002019-12-13 3:49PM EST135.000.720.710.78-0.08-10.00%2,1536,80717.41%
JNJ200117P001400002019-12-13 3:33PM EST140.001.781.811.88-0.18-9.18%5979,10914.66%
JNJ200117P001450002019-12-13 12:13PM EST145.004.974.304.50+0.25+5.30%61,42712.85%
JNJ200117P001500002019-12-11 2:31PM EST150.008.808.408.900.00-189414.65%
JNJ200117P001550002019-12-04 3:18PM EST155.0015.6513.2013.900.00-500020.36%
JNJ200117P001600002019-12-04 3:18PM EST160.0020.8518.2518.950.00-651026.47%
JNJ200117P001650002019-12-04 3:18PM EST165.0025.8023.1524.200.00-135035.65%
JNJ200117P001700002019-12-04 3:18PM EST170.0030.7528.2028.900.00-20034.96%
JNJ200117P001750002019-10-02 10:19AM EST175.0043.3542.2046.800.00-115126.07%
JNJ200117P001800002019-12-04 3:18PM EST180.0040.7037.9039.150.00-80048.95%
JNJ200117P001850002019-06-09 11:07PM EST185.0050.9043.2047.100.00-0067.94%
JNJ200117P001900002019-06-09 11:07PM EST190.0045.0048.2552.200.00-0073.51%
JNJ200117P002000002019-06-09 11:07PM EST200.0051.2558.6061.950.00-0082.93%
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