JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619C000700002019-11-22 3:55PM EST70.0068.0569.4073.950.00-15076.83%
JNJ200619C000750002019-11-22 3:55PM EST75.0063.0364.5068.950.00-5070.53%
JNJ200619C000800002019-11-22 3:57PM EST80.0057.9559.5064.000.00-27064.99%
JNJ200619C000850002019-12-09 2:08PM EST85.0055.6754.5059.050.00-2259.73%
JNJ200619C000900002019-11-22 2:56PM EST90.0048.0649.6054.100.00-12154.72%
JNJ200619C000950002019-11-22 2:57PM EST95.0043.0444.5549.150.00-12049.93%
JNJ200619C001000002019-11-22 2:23PM EST100.0038.5539.7044.250.00-301145.56%
JNJ200619C001050002019-11-19 3:13PM EST105.0030.0034.8539.400.00-54741.53%
JNJ200619C001100002019-11-20 11:13AM EST110.0027.4530.1534.500.00-512437.32%
JNJ200619C001150002019-12-06 11:26AM EST115.0027.5026.1028.950.00-114630.45%
JNJ200619C001200002019-12-11 1:58PM EST120.0022.5121.7024.300.00-73127.49%
JNJ200619C001250002019-12-10 2:07PM EST125.0017.6017.2519.200.00-130722.73%
JNJ200619C001300002019-12-13 3:22PM EST130.0014.4012.9015.00-0.30-2.04%361220.78%
JNJ200619C001350002019-12-13 10:19AM EST135.0010.4410.3511.05+0.03+0.29%21,17918.78%
JNJ200619C001400002019-12-13 11:43AM EST140.007.117.257.85-0.74-9.43%152,95617.73%
JNJ200619C001450002019-12-13 1:05PM EST145.004.954.955.25-0.25-4.81%1281,19116.86%
JNJ200619C001500002019-12-13 2:57PM EST150.003.102.553.300.00-162,88216.20%
JNJ200619C001550002019-12-13 1:58PM EST155.001.690.711.98-0.21-11.05%61,22015.80%
JNJ200619C001600002019-12-13 11:33AM EST160.000.850.371.06+0.05+6.25%1021,17915.24%
JNJ200619C001650002019-12-13 2:26PM EST165.000.500.120.56-0.03-5.66%193615.02%
JNJ200619C001700002019-11-08 2:54PM EST170.000.150.000.650.00-151817.74%
JNJ200619C001750002019-07-29 9:47AM EST175.000.490.000.440.00-107818.19%
JNJ200619C001800002019-06-25 2:58PM EST180.000.410.000.430.00-255419.95%
JNJ200619C001850002019-12-06 9:52AM EST185.000.120.000.180.00-101018.65%
JNJ200619C001900002019-09-15 11:14PM EST190.000.10-0.170.00--220.00%
JNJ200619C002000002019-11-18 10:02AM EST200.000.040.000.090.00-487620.95%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619P000700002019-10-15 9:18AM EST70.000.200.000.000.00-20025.00%
JNJ200619P000750002019-11-22 10:03AM EST75.000.200.000.190.00-55241.80%
JNJ200619P000800002019-12-02 12:27PM EST80.000.220.000.290.00-228040.48%
JNJ200619P000850002019-12-12 10:51AM EST85.000.210.000.410.00-6026738.92%
JNJ200619P000900002019-12-12 2:52PM EST90.000.230.000.560.00-728637.23%
JNJ200619P000950002019-11-27 12:29PM EST95.000.500.000.750.00-128435.52%
JNJ200619P001000002019-12-10 9:36AM EST100.000.520.040.530.00-3090829.44%
JNJ200619P001050002019-12-13 3:49PM EST105.000.500.050.67-0.11-18.03%31,28027.32%
JNJ200619P001100002019-12-11 10:14AM EST110.000.900.310.910.00-12,00925.66%
JNJ200619P001150002019-12-12 12:40PM EST115.001.120.481.22-0.15-11.81%1001,93223.94%
JNJ200619P001200002019-12-13 12:37PM EST120.001.681.261.67-0.08-4.55%33,32522.38%
JNJ200619P001250002019-12-13 9:31AM EST125.002.441.532.42-0.03-1.21%1021,86421.33%
JNJ200619P001300002019-12-12 3:55PM EST130.003.402.153.350.00-381,68219.97%
JNJ200619P001350002019-12-13 3:24PM EST135.004.704.454.95-0.50-9.62%372,33019.55%
JNJ200619P001400002019-12-12 10:34AM EST140.006.836.406.950.00-1396818.94%
JNJ200619P001450002019-12-12 10:55AM EST145.009.358.509.450.00-239118.32%
JNJ200619P001500002019-07-25 10:14AM EST150.0022.4025.6526.600.00-412251.97%
JNJ200619P001550002019-12-06 3:33PM EST155.0016.8514.9517.300.00-263820.97%
JNJ200619P001600002019-12-09 2:10PM EST160.0021.1019.0520.500.00-155618.49%
JNJ200619P002000002019-07-25 10:11AM EST200.0069.4571.3075.300.00--10077.04%
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