JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710C001000002020-07-06 11:07AM EDT100.0043.470.000.000.00-700.00%
JNJ200710C001050002020-06-26 11:07AM EDT105.0033.800.000.000.00-100.00%
JNJ200710C001100002020-06-26 2:27PM EDT110.0027.750.000.000.00-300.00%
JNJ200710C001150002020-06-30 9:45AM EDT115.0023.650.000.000.00--00.00%
JNJ200710C001200002020-06-30 2:36PM EDT120.0019.300.000.000.00-100.00%
JNJ200710C001250002020-07-02 11:01AM EDT125.0015.750.000.000.00-100.00%
JNJ200710C001300002020-07-02 12:01PM EDT130.0010.800.000.000.00-1300.00%
JNJ200710C001310002020-06-30 10:26AM EDT131.008.200.000.000.00-500.00%
JNJ200710C001320002020-06-15 3:32PM EDT132.0016.910.000.000.00--00.00%
JNJ200710C001330002020-07-02 3:11PM EDT133.008.330.000.000.00-100.00%
JNJ200710C001340002020-07-06 10:10AM EDT134.008.480.000.000.00-100.00%
JNJ200710C001350002020-07-06 10:54AM EDT135.008.200.000.000.00-600.00%
JNJ200710C001360002020-07-06 12:56PM EDT136.007.360.000.000.00-300.00%
JNJ200710C001370002020-07-02 3:07PM EDT137.004.550.000.000.00-1000.00%
JNJ200710C001380002020-07-06 1:00PM EDT138.005.400.000.000.00-4200.00%
JNJ200710C001390002020-07-06 2:22PM EDT139.004.500.000.000.00-3300.00%
JNJ200710C001400002020-07-06 3:58PM EDT140.003.380.000.000.00-6900.00%
JNJ200710C001410002020-07-06 2:11PM EDT141.002.810.000.000.00-50100.00%
JNJ200710C001420002020-07-06 3:54PM EDT142.001.940.000.000.00-14800.00%
JNJ200710C001430002020-07-06 3:58PM EDT143.001.200.000.000.00-46500.10%
JNJ200710C001440002020-07-06 3:58PM EDT144.000.710.000.000.00-52401.56%
JNJ200710C001450002020-07-06 3:44PM EDT145.000.420.000.000.00-31303.13%
JNJ200710C001460002020-07-06 3:59PM EDT146.000.260.000.000.00-29706.25%
JNJ200710C001470002020-07-06 3:59PM EDT147.000.160.000.000.00-22506.25%
JNJ200710C001480002020-07-06 3:47PM EDT148.000.110.000.000.00-13106.25%
JNJ200710C001490002020-07-06 3:19PM EDT149.000.080.000.000.00-56012.50%
JNJ200710C001500002020-07-06 3:35PM EDT150.000.060.000.000.00-230012.50%
JNJ200710C001525002020-07-06 2:54PM EDT152.500.030.000.000.00-35012.50%
JNJ200710C001550002020-07-06 3:51PM EDT155.000.030.000.000.00-24012.50%
JNJ200710C001575002020-07-01 1:11PM EDT157.500.020.000.000.00-2025.00%
JNJ200710C001600002020-06-29 2:36PM EDT160.000.080.000.000.00-2025.00%
JNJ200710C001625002020-06-30 3:18PM EDT162.500.030.000.000.00-16025.00%
JNJ200710C001650002020-07-06 3:20PM EDT165.000.010.000.000.00-11025.00%
JNJ200710C001675002020-07-01 9:33AM EDT167.500.010.000.000.00-2025.00%
JNJ200710C001700002020-06-24 10:08AM EDT170.000.020.000.000.00-1025.00%
JNJ200710C001725002020-06-15 3:17PM EDT172.500.260.000.000.00--050.00%
JNJ200710C001750002020-06-15 10:32AM EDT175.000.010.000.000.00-1050.00%
JNJ200710C001800002020-06-15 3:17PM EDT180.000.220.000.000.00--050.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710P001000002020-06-26 11:33AM EDT100.000.030.000.000.00-53050.00%
JNJ200710P001050002020-06-29 11:55AM EDT105.000.030.000.000.00--050.00%
JNJ200710P001100002020-06-29 11:56AM EDT110.000.050.000.000.00-3050.00%
JNJ200710P001150002020-06-29 12:08PM EDT115.000.050.000.000.00-5050.00%
JNJ200710P001200002020-06-26 2:17PM EDT120.000.260.000.000.00-6050.00%
JNJ200710P001250002020-07-02 3:57PM EDT125.000.060.000.000.00-12025.00%
JNJ200710P001280002020-07-02 3:47PM EDT128.000.030.000.000.00-1025.00%
JNJ200710P001290002020-06-30 3:23PM EDT129.000.020.000.000.00-11025.00%
JNJ200710P001300002020-07-06 10:35AM EDT130.000.020.030.000.00-3025.00%
JNJ200710P001310002020-07-02 11:07AM EDT131.000.100.000.000.00-20025.00%
JNJ200710P001320002020-07-06 1:34PM EDT132.000.030.000.000.00-316012.50%
JNJ200710P001330002020-07-06 9:40AM EDT133.000.080.000.000.00-2012.50%
JNJ200710P001340002020-07-06 3:43PM EDT134.000.060.000.000.00-79012.50%
JNJ200710P001350002020-07-06 3:45PM EDT135.000.070.000.000.00-28012.50%
JNJ200710P001360002020-07-06 3:35PM EDT136.000.100.000.000.00-36012.50%
JNJ200710P001370002020-07-06 3:13PM EDT137.000.140.000.000.00-115012.50%
JNJ200710P001380002020-07-06 3:43PM EDT138.000.190.000.000.00-6306.25%
JNJ200710P001390002020-07-06 2:09PM EDT139.000.260.000.000.00-7706.25%
JNJ200710P001400002020-07-06 3:55PM EDT140.000.400.000.000.00-15406.25%
JNJ200710P001410002020-07-06 3:57PM EDT141.000.570.000.000.00-14903.13%
JNJ200710P001420002020-07-06 3:47PM EDT142.000.840.000.000.00-7501.56%
JNJ200710P001430002020-07-06 3:34PM EDT143.001.130.000.000.00-27200.00%
JNJ200710P001440002020-07-06 3:57PM EDT144.001.820.000.000.00-2000.00%
JNJ200710P001450002020-07-06 1:49PM EDT145.002.270.000.000.00-33000.00%
JNJ200710P001460002020-07-06 10:13AM EDT146.003.550.000.000.00-500.00%
JNJ200710P001470002020-07-02 1:08PM EDT147.006.270.000.000.00-200.00%
JNJ200710P001480002020-06-26 3:29PM EDT148.0010.980.000.000.00-1000.00%
JNJ200710P001490002020-06-30 11:09AM EDT149.0010.130.000.000.00-300.00%
JNJ200710P001500002020-07-06 12:07PM EDT150.007.000.000.000.00-200.00%
JNJ200710P001550002020-06-17 10:25AM EDT155.0010.400.000.000.00-100.00%
JNJ200710P001575002020-06-15 3:30PM EDT157.5016.530.000.000.00-600.00%
JNJ200710P001600002020-06-15 4:02PM EDT160.0013.850.000.000.00--00.00%
JNJ200710P001850002020-07-01 1:17PM EDT185.0043.850.000.000.00--00.00%
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