JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200320C000700002019-12-05 3:31PM EST70.0069.9568.6573.050.00-62170.26%
JNJ200320C000750002019-12-05 2:49PM EST75.0064.9063.3067.950.00-51257.47%
JNJ200320C000800002019-11-22 3:50PM EST80.0058.1559.1063.150.00-12363.62%
JNJ200320C000900002019-11-26 12:48PM EST90.0047.3248.5052.700.00-2269.14%
JNJ200320C001000002019-11-22 3:53PM EST100.0038.1338.6043.100.00-11559.14%
JNJ200320C001050002019-11-22 2:54PM EST105.0033.1034.0038.300.00-4054.14%
JNJ200320C001100002019-12-02 11:43AM EST110.0028.0029.4533.450.00-5048.82%
JNJ200320C001150002019-11-18 12:22PM EST115.0020.9024.0028.600.00-1533543.49%
JNJ200320C001200002019-12-06 11:29AM EST120.0022.4021.2521.70+2.10+10.34%146526.91%
JNJ200320C001250002019-12-06 2:48PM EST125.0017.1516.7017.10+0.86+5.28%155024.06%
JNJ200320C001300002019-12-06 9:59AM EST130.0013.2012.4012.80+1.20+10.00%31,51721.77%
JNJ200320C001350002019-12-06 3:59PM EST135.008.708.408.95+0.45+5.45%221,95419.93%
JNJ200320C001400002019-12-06 3:21PM EST140.005.345.255.50+0.31+6.16%452,59317.69%
JNJ200320C001450002019-12-06 2:27PM EST145.003.152.883.05+0.34+12.10%682,88916.46%
JNJ200320C001500002019-12-06 2:48PM EST150.001.481.341.47+0.10+7.25%9501,99615.55%
JNJ200320C001550002019-12-06 2:25PM EST155.000.650.540.63+0.03+4.84%3631,22715.04%
JNJ200320C001600002019-12-05 3:39PM EST160.000.240.190.250.00-505414.84%
JNJ200320C001650002019-12-06 12:01PM EST165.000.110.060.11+0.01+10.00%11615.19%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200320P000700002019-10-25 12:01PM EST70.000.090.010.070.00-11150.00%
JNJ200320P000750002019-10-23 11:04AM EST75.000.150.020.110.00-52151.37%
JNJ200320P000800002019-11-26 12:50PM EST80.000.230.020.050.00-306342.19%
JNJ200320P000850002019-11-06 10:24AM EST85.000.190.000.080.00--1040.23%
JNJ200320P000900002019-11-15 12:33PM EST90.000.350.000.110.00-1,0281,05337.70%
JNJ200320P000950002019-11-19 9:47AM EST95.000.250.000.140.00-113934.72%
JNJ200320P001000002019-12-05 3:10PM EST100.000.210.150.190.00-322932.18%
JNJ200320P001050002019-12-05 2:27PM EST105.000.320.230.260.00-238129.69%
JNJ200320P001100002019-12-06 11:28AM EST110.000.350.340.38-0.19-35.19%2540627.59%
JNJ200320P001150002019-12-06 11:30AM EST115.000.510.520.56-0.20-28.17%41,31325.51%
JNJ200320P001200002019-12-06 10:56AM EST120.000.800.790.86-0.18-18.37%101,57923.69%
JNJ200320P001250002019-12-06 3:53PM EST125.001.261.201.33-0.22-14.86%121,61021.94%
JNJ200320P001300002019-12-06 3:41PM EST130.001.931.972.07-0.52-21.22%741,16420.26%
JNJ200320P001350002019-12-06 1:51PM EST135.003.053.153.30-0.50-14.08%1375818.96%
JNJ200320P001400002019-12-06 12:18PM EST140.004.724.955.25-1.03-17.91%8213418.14%
JNJ200320P001450002019-12-06 3:53PM EST145.007.657.608.05-0.75-8.93%130117.80%
JNJ200320P001500002019-12-06 10:57AM EST150.0010.7011.0511.60-2.85-21.03%310817.74%
JNJ200320P001550002019-12-06 11:25AM EST155.0014.7015.2015.55-11.97-44.88%52016.92%
JNJ200320P001650002019-12-02 3:38PM EST165.0027.6522.7027.100.00-1532.29%
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