JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200918C000700002019-11-22 3:55PM EST70.0068.1069.4572.700.00-4,150052.38%
JNJ200918C000750002019-11-22 3:53PM EST75.0062.9064.4568.350.00-12,750053.06%
JNJ200918C000800002019-11-25 11:07AM EST80.0056.7559.5563.500.00-4049.54%
JNJ200918C000850002019-11-22 3:55PM EST85.0055.0554.5058.450.00-3,500044.91%
JNJ200918C000900002019-11-22 3:53PM EST90.0050.2549.6053.550.00-11,250041.39%
JNJ200918C000950002019-11-22 3:55PM EST95.0042.8544.7548.650.00-2,800037.98%
JNJ200918C001000002019-11-22 3:56PM EST100.0040.0539.8043.750.00-209034.65%
JNJ200918C001050002019-11-27 2:40PM EST105.0034.3035.1038.700.00-15030.74%
JNJ200918C001100002019-11-19 9:56AM EST110.0025.8031.1033.700.00-9027.18%
JNJ200918C001150002019-11-22 1:44PM EST115.0024.6726.8528.600.00-1023.33%
JNJ200918C001200002019-12-11 12:02PM EST120.0023.5822.7523.750.00-1020.45%
JNJ200918C001250002019-12-09 1:58PM EST125.0018.6518.9519.750.00-1019.92%
JNJ200918C001300002019-12-11 11:07AM EST130.0015.7015.2015.800.00-5018.77%
JNJ200918C001350002019-12-05 3:56PM EST135.0011.2911.9012.300.00-1017.94%
JNJ200918C001400002019-12-10 1:34PM EST140.008.628.859.300.00-108017.33%
JNJ200918C001450002019-12-12 1:13PM EST145.006.606.456.85+0.10+1.54%1016.94%
JNJ200918C001500002019-12-10 3:20PM EST150.004.454.204.850.00-100016.53%
JNJ200918C001550002019-12-04 2:44PM EST155.002.962.933.400.00-3016.39%
JNJ200918C001600002019-12-12 1:06PM EST160.002.111.372.65+0.41+24.12%204017.17%
JNJ200918C001650002019-11-08 3:46PM EST165.000.630.841.390.00-7015.66%
JNJ200918C001700002019-12-11 10:05AM EST170.000.890.471.280.00-1017.22%
JNJ200918C001750002019-12-11 12:09PM EST175.000.620.360.700.00-10016.39%
JNJ200918C001800002019-11-14 11:03AM EST180.000.190.000.730.00-1018.16%
JNJ200918C001850002019-11-20 3:04PM EST185.000.140.000.500.00-12018.20%
JNJ200918C001900002019-11-25 12:05PM EST190.000.110.000.360.00-22018.43%
JNJ200918C001950002019-07-11 10:37AM EST195.000.150.000.330.00--019.43%
JNJ200918C002000002019-11-25 1:08PM EST200.000.060.000.210.00-45019.21%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200918P000700002019-12-11 3:50PM EST70.000.150.000.370.00-30041.55%
JNJ200918P000750002019-11-26 12:12PM EST75.000.290.000.510.00-1040.09%
JNJ200918P000800002019-11-27 1:56PM EST80.000.430.130.600.00-7037.62%
JNJ200918P000850002019-12-11 12:00PM EST85.000.430.220.870.00-2036.84%
JNJ200918P000900002019-11-19 9:39AM EST90.000.900.301.060.00-139634.85%
JNJ200918P000950002019-11-12 1:40PM EST95.001.410.361.000.00-1030.97%
JNJ200918P001000002019-12-03 11:09AM EST100.001.210.591.210.00-10029.04%
JNJ200918P001050002019-12-11 3:52PM EST105.001.210.801.550.00-10027.58%
JNJ200918P001100002019-12-11 11:07AM EST110.001.551.142.120.00-249126.73%
JNJ200918P001150002019-12-05 2:12PM EST115.002.451.422.720.00-151025.45%
JNJ200918P001200002019-12-04 2:44PM EST120.003.152.052.940.00-1022.57%
JNJ200918P001250002019-12-10 11:44AM EST125.004.002.823.900.00-84021.60%
JNJ200918P001300002019-12-11 12:28PM EST130.005.454.805.150.00-2020.72%
JNJ200918P001350002019-12-10 11:17AM EST135.007.056.507.050.00-107020.56%
JNJ200918P001400002019-12-12 10:36AM EST140.008.788.508.90-0.47-5.08%1313519.51%
JNJ200918P001450002019-11-11 1:06PM EST145.0018.5010.7511.450.00-2019.10%
JNJ200918P001500002019-12-06 11:16AM EST150.0014.5513.7514.450.00-1018.79%
JNJ200918P001600002019-09-16 8:30AM EST160.0030.8525.8526.900.00-1630.31%
JNJ200918P001650002019-10-15 2:26PM EST165.0034.3530.5034.850.00--039.40%
JNJ200918P001800002019-10-15 2:26PM EST180.0048.5644.6049.350.00--045.97%
JNJ200918P001850002019-10-15 2:28PM EST185.0053.3149.4554.000.00--047.45%
JNJ200918P002000002019-10-15 2:28PM EST200.0068.0364.1068.900.00--053.31%
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