UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.60+1.05 (+0.71%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200821C000700002020-07-10 3:17PM EDT70.0072.4078.0579.150.00-5250.00%
JNJ200821C000750002020-07-27 10:39AM EDT75.0073.4773.1074.150.00--0128.13%
JNJ200821C000900002020-07-09 8:18PM EDT90.0056.7057.8558.600.00--050.00%
JNJ200821C000950002020-08-06 12:57PM EDT95.0052.0053.0054.100.00-714131.06%
JNJ200821C001000002020-08-06 12:42PM EDT100.0047.0847.9549.150.00-1221120.41%
JNJ200821C001050002020-08-07 11:02AM EDT105.0042.7142.9544.15+0.61+1.45%14107.81%
JNJ200821C001100002020-07-21 10:09AM EDT110.0041.3437.9539.150.00-1195.70%
JNJ200821C001150002020-07-15 12:36PM EDT115.0034.0632.9534.100.00-12682.32%
JNJ200821C001200002020-08-05 11:20AM EDT120.0028.5027.8029.200.00-508174.02%
JNJ200821C001250002020-07-21 10:48AM EDT125.0025.9622.9524.050.00-1458.59%
JNJ200821C001300002020-08-07 3:51PM EDT130.0018.3217.7519.10+1.70+10.23%23549.07%
JNJ200821C001350002020-08-07 11:04AM EDT135.0012.8013.1013.90+0.60+4.92%329433.59%
JNJ200821C001360002020-07-31 3:27PM EDT136.009.2012.1013.200.00-5537.89%
JNJ200821C001370002020-07-28 11:35AM EDT137.0010.9211.3012.000.00--6331.79%
JNJ200821C001380002020-08-06 11:39AM EDT138.009.4510.5011.000.00-8418629.64%
JNJ200821C001390002020-08-06 11:39AM EDT139.008.509.5010.000.00-20620827.49%
JNJ200821C001400002020-08-07 3:40PM EDT140.008.398.359.10+0.77+10.10%41,05527.05%
JNJ200821C001410002020-07-23 10:12AM EDT141.009.937.658.150.00--125.56%
JNJ200821C001420002020-08-06 12:40PM EDT142.006.206.657.15+0.51+8.96%121123.19%
JNJ200821C001430002020-08-05 3:43PM EDT143.006.056.056.600.00-32326.39%
JNJ200821C001440002020-08-06 3:12PM EDT144.004.605.105.60+0.27+6.24%37123.61%
JNJ200821C001450002020-08-07 3:07PM EDT145.004.504.454.65+0.87+23.97%2022,88521.27%
JNJ200821C001460002020-08-07 3:02PM EDT146.003.753.603.85+0.92+32.51%2415520.17%
JNJ200821C001470002020-08-07 3:59PM EDT147.003.112.913.30+0.55+21.48%10828720.92%
JNJ200821C001480002020-08-07 3:59PM EDT148.002.502.342.55+0.47+23.15%42656619.31%
JNJ200821C001490002020-08-07 3:57PM EDT149.001.901.932.05+0.29+18.01%14581319.30%
JNJ200821C001500002020-08-07 3:59PM EDT150.001.541.451.61+0.35+29.41%8189,49919.21%
JNJ200821C001525002020-08-07 3:59PM EDT152.500.700.660.75+0.12+20.69%1271,49318.38%
JNJ200821C001550002020-08-07 3:59PM EDT155.000.340.330.39+0.01+3.03%5048,63119.43%
JNJ200821C001575002020-08-07 3:34PM EDT157.500.160.110.20-0.02-11.11%322,44420.46%
JNJ200821C001600002020-08-07 3:46PM EDT160.000.110.120.15-0.04-26.67%1404,99223.10%
JNJ200821C001625002020-08-07 2:29PM EDT162.500.080.000.11-0.01-11.11%1736625.39%
JNJ200821C001650002020-08-07 2:14PM EDT165.000.060.020.10-0.04-40.00%512,95428.32%
JNJ200821C001675002020-08-06 10:34AM EDT167.500.100.010.140.00-35033.59%
JNJ200821C001700002020-08-07 9:44AM EDT170.000.070.010.06-0.01-12.50%61,76532.23%
JNJ200821C001725002020-08-05 1:17PM EDT172.500.180.010.07+0.05+38.46%1835.94%
JNJ200821C001750002020-08-07 3:59PM EDT175.000.040.020.05-0.08-66.67%17469337.11%
JNJ200821C001800002020-08-06 11:38AM EDT180.000.040.010.050.00-595942.58%
JNJ200821C001850002020-08-07 11:10AM EDT185.000.010.010.15-0.01-50.00%289750.78%
JNJ200821C001900002020-08-07 12:08PM EDT190.000.040.000.05-0.01-20.00%49612052.73%
JNJ200821C001950002020-08-05 1:03PM EDT195.000.070.000.130.00-42659.38%
JNJ200821C002000002020-08-06 9:30AM EDT200.000.010.000.120.00-416263.48%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200821P000700002020-07-17 2:59PM EDT70.000.070.000.010.00-210121.88%
JNJ200821P000750002020-07-09 8:19PM EDT75.000.010.000.100.00-100100137.50%
JNJ200821P000900002020-07-15 3:09PM EDT90.000.030.000.130.00-55106.64%
JNJ200821P000950002020-07-24 10:34AM EDT95.000.050.000.130.00-134796.09%
JNJ200821P001000002020-07-24 3:27PM EDT100.000.020.000.130.00-376486.13%
JNJ200821P001050002020-07-27 10:08AM EDT105.000.040.000.130.00-12776.56%
JNJ200821P001100002020-07-31 3:28PM EDT110.000.050.000.050.00-440560.16%
JNJ200821P001150002020-08-06 10:38AM EDT115.000.120.010.170.00-11,10861.13%
JNJ200821P001200002020-08-06 10:38AM EDT120.000.200.010.270.00-11,01255.86%
JNJ200821P001250002020-08-07 3:49PM EDT125.000.070.050.10+0.01+16.67%211,25644.14%
JNJ200821P001300002020-08-07 3:45PM EDT130.000.100.080.14+0.01+11.11%121,90437.60%
JNJ200821P001350002020-08-07 3:34PM EDT135.000.150.100.16-0.02-11.76%302,59929.35%
JNJ200821P001360002020-08-07 9:49AM EDT136.000.180.070.23-0.06-25.00%15229.69%
JNJ200821P001370002020-08-07 10:24AM EDT137.000.210.140.21-0.08-27.59%17427.20%
JNJ200821P001380002020-08-07 2:37PM EDT138.000.240.200.25-0.10-29.41%1813026.32%
JNJ200821P001390002020-08-06 3:34PM EDT139.000.330.200.270.00-59724.81%
JNJ200821P001400002020-08-07 3:59PM EDT140.000.300.240.32-0.13-30.23%581,81523.80%
JNJ200821P001410002020-08-07 9:49AM EDT141.000.450.340.41-0.07-13.46%116023.29%
JNJ200821P001420002020-08-07 2:28PM EDT142.000.550.410.47-0.08-12.70%2938322.02%
JNJ200821P001430002020-08-07 3:46PM EDT143.000.620.530.63-0.17-21.52%2893821.88%
JNJ200821P001440002020-08-07 3:42PM EDT144.000.860.630.83-0.14-14.00%2614421.70%
JNJ200821P001450002020-08-07 3:59PM EDT145.000.940.891.07-0.35-27.13%1802,40221.49%
JNJ200821P001460002020-08-07 3:55PM EDT146.001.271.121.22-0.35-21.60%8729619.90%
JNJ200821P001470002020-08-07 3:59PM EDT147.001.581.381.60-0.67-29.78%20153320.02%
JNJ200821P001480002020-08-07 3:47PM EDT148.002.001.812.00-0.69-25.65%40327219.75%
JNJ200821P001490002020-08-07 12:52PM EDT149.002.402.312.52-0.95-28.36%2042919.91%
JNJ200821P001500002020-08-07 3:49PM EDT150.003.012.753.10-0.74-19.73%133,88920.01%
JNJ200821P001525002020-08-07 10:52AM EDT152.505.514.504.90-0.47-7.86%27921.07%
JNJ200821P001550002020-07-31 9:59AM EDT155.009.096.607.000.00-46122.46%
JNJ200821P001575002020-08-03 10:53AM EDT157.5010.308.759.600.00-21029.13%
JNJ200821P001600002020-07-27 2:16PM EDT160.0012.8511.3012.150.00-1934.91%
JNJ200821P001650002020-08-03 3:47PM EDT165.0017.3416.0017.00-0.28-1.59%1241.63%
JNJ200821P001700002020-07-20 9:32AM EDT170.0020.0021.0021.950.00-1948.88%
JNJ200821P001750002020-06-30 2:17PM EDT175.0036.3327.9528.650.00-1079.57%
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