JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200417C000850002019-12-10 1:56PM EST85.0055.7959.5560.900.00-200.00%
JNJ200417C000900002019-12-20 12:38PM EST90.0056.9056.9061.600.00-1182.74%
JNJ200417C000950002020-01-16 3:32PM EST95.0053.0051.9056.600.00-1075.66%
JNJ200417C001000002020-01-07 11:04AM EST100.0044.4047.2551.500.00-1768.05%
JNJ200417C001050002019-12-11 9:30AM EST105.0036.5039.5540.800.00-4300.00%
JNJ200417C001100002019-11-18 10:55AM EST110.0025.1634.5039.000.00-100.00%
JNJ200417C001150002020-01-09 10:10AM EST115.0031.2532.0036.700.00-128250.75%
JNJ200417C001200002020-01-09 10:21AM EST120.0026.3827.1031.700.00-11744.76%
JNJ200417C001250002019-12-30 11:58AM EST125.0021.4322.1025.550.00-33831.68%
JNJ200417C001300002020-01-17 3:51PM EST130.0019.7018.4522.00+1.30+7.07%1028534.60%
JNJ200417C001350002020-01-17 3:46PM EST135.0015.0213.2516.60+0.64+4.45%1390226.73%
JNJ200417C001400002020-01-17 2:18PM EST140.0010.7710.0511.25+0.72+7.16%352,56619.28%
JNJ200417C001450002020-01-17 3:02PM EST145.006.956.057.60+0.55+8.59%111,06818.13%
JNJ200417C001500002020-01-17 3:51PM EST150.003.803.254.00+0.30+8.57%1841,87414.94%
JNJ200417C001550002020-01-17 3:37PM EST155.001.801.132.00+0.40+28.57%1,7091,19614.36%
JNJ200417C001600002020-01-17 3:58PM EST160.000.640.510.79+0.15+30.61%941,47013.58%
JNJ200417C001650002020-01-17 3:06PM EST165.000.210.030.25+0.04+23.53%63112.99%
JNJ200417C001700002020-01-17 3:57PM EST170.000.070.070.08+0.02+40.00%2310913.04%
JNJ200417C001750002020-01-17 3:31PM EST175.000.020.000.05-0.05-71.43%12314.45%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200417P000700002019-11-25 2:10PM EST70.000.050.000.060.00-12256.64%
JNJ200417P000750002019-09-27 8:31AM EST75.000.250.000.360.00-10864.36%
JNJ200417P000900002019-12-27 12:32PM EST90.000.100.000.300.00-64052.78%
JNJ200417P000950002019-12-27 3:53PM EST95.000.070.001.550.00-101657.13%
JNJ200417P001000002020-01-08 12:02PM EST100.000.050.000.030.00-1332731.45%
JNJ200417P001050002020-01-13 1:49PM EST105.000.050.040.140.00-25045334.03%
JNJ200417P001100002020-01-17 12:07PM EST110.000.100.110.28+0.01+11.11%188733.69%
JNJ200417P001150002020-01-16 3:23PM EST115.000.170.180.270.00-330629.27%
JNJ200417P001200002020-01-17 10:19AM EST120.000.270.290.380.00-293326.95%
JNJ200417P001250002020-01-17 3:36PM EST125.000.480.390.580.00-612,23425.05%
JNJ200417P001300002020-01-17 3:31PM EST130.000.730.251.06-0.08-9.88%26766424.41%
JNJ200417P001350002020-01-17 1:56PM EST135.001.171.131.30-0.16-12.03%1469520.92%
JNJ200417P001400002020-01-17 3:18PM EST140.001.911.732.00-0.32-14.35%3960018.93%
JNJ200417P001450002020-01-17 12:27PM EST145.002.982.553.45-0.77-20.53%20042118.21%
JNJ200417P001500002020-01-17 12:17PM EST150.004.914.255.75-0.74-13.10%314718.08%
JNJ200417P001550002019-12-12 11:31AM EST155.0014.8010.9511.250.00-26026.73%
JNJ200417P001600002020-01-14 3:43PM EST160.0014.6211.6012.400.00-111017.51%
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