JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201016C000700002020-06-22 6:52PM EDT70.0076.7968.5069.650.00--00.00%
JNJ201016C000750002020-06-22 6:52PM EDT75.0071.6463.4564.750.00-400.00%
JNJ201016C000850002020-06-22 6:52PM EDT85.0061.7753.3554.850.00-400.00%
JNJ201016C000900002020-06-22 6:52PM EDT90.0053.5248.4049.950.00-100.00%
JNJ201016C000950002020-06-22 6:52PM EDT95.0053.3943.4545.100.00-100.00%
JNJ201016C001000002020-06-22 6:52PM EDT100.0046.7438.3039.850.00-2040.00%
JNJ201016C001050002020-07-07 2:48PM EDT105.0038.8537.6538.100.00-3534.38%
JNJ201016C001100002020-07-09 1:04PM EDT110.0032.9032.8533.15+3.35+11.34%44630.71%
JNJ201016C001150002020-07-09 1:04PM EDT115.0028.2028.1028.55-1.90-6.31%2030.64%
JNJ201016C001200002020-06-25 11:38AM EDT120.0021.3523.4023.900.00-24428.60%
JNJ201016C001250002020-07-02 2:00PM EDT125.0018.0019.0019.500.00-108727.16%
JNJ201016C001300002020-07-08 11:33AM EDT130.0014.6014.8515.250.00-123225.26%
JNJ201016C001350002020-07-09 11:46AM EDT135.0010.3011.2011.45-0.95-8.44%412023.91%
JNJ201016C001400002020-07-09 1:22PM EDT140.008.058.008.25+0.10+1.26%5242823.10%
JNJ201016C001450002020-07-09 1:42PM EDT145.005.455.405.55-0.20-3.54%2945722.10%
JNJ201016C001500002020-07-09 1:05PM EDT150.003.453.403.55+0.20+6.15%191,91921.49%
JNJ201016C001550002020-07-09 12:58PM EDT155.002.152.022.10-0.04-1.83%491,12820.85%
JNJ201016C001600002020-07-09 12:58PM EDT160.001.281.201.240.00-1002,29520.79%
JNJ201016C001650002020-07-07 2:47PM EDT165.000.780.690.760.00-14962121.19%
JNJ201016C001700002020-07-09 10:24AM EDT170.000.440.420.46+0.01+2.33%1160221.58%
JNJ201016C001750002020-07-08 10:17AM EDT175.000.280.160.00-0.01-3.45%221,0506.25%
JNJ201016C001800002020-07-07 3:45PM EDT180.000.010.000.25-0.17-94.44%120123.93%
JNJ201016C001850002020-06-25 12:14PM EDT185.000.280.000.320.00-24627.34%
JNJ201016C001900002020-07-07 12:50PM EDT190.000.150.000.260.00-110928.54%
JNJ201016C001950002020-06-18 1:48PM EDT195.000.150.000.230.00-113430.03%
JNJ201016C002000002020-06-29 12:18PM EDT200.000.090.000.08-0.06-40.00%234027.64%
JNJ201016C002100002020-07-08 12:34PM EDT210.000.010.000.17-0.09-90.00%513034.18%
JNJ201016C002200002020-07-08 12:44PM EDT220.000.060.000.100.00-133935.06%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201016P000600002020-07-07 11:11AM EDT60.000.020.000.140.00-6466.99%
JNJ201016P000650002020-06-22 6:52PM EDT65.000.200.010.350.00-1069.04%
JNJ201016P000700002020-06-22 6:52PM EDT70.000.450.000.440.00-506264.94%
JNJ201016P000750002020-06-22 6:52PM EDT75.000.460.000.480.00-1160.01%
JNJ201016P000800002020-06-22 6:52PM EDT80.000.180.010.770.00-11359.08%
JNJ201016P000850002020-06-22 6:52PM EDT85.000.200.000.960.00-11155.66%
JNJ201016P000900002020-06-30 2:33PM EDT90.000.430.090.880.00-17450.44%
JNJ201016P000950002020-07-02 3:43PM EDT95.000.450.180.780.00-104849.98%
JNJ201016P001000002020-07-02 3:50PM EDT100.000.580.310.770.00-15644.58%
JNJ201016P001050002020-07-08 10:01AM EDT105.000.600.710.830.00-37640.23%
JNJ201016P001100002020-07-09 12:02PM EDT110.001.051.021.07+0.19+22.09%1115737.63%
JNJ201016P001150002020-07-06 2:08PM EDT115.001.401.281.41+0.27+23.89%714435.28%
JNJ201016P001200002020-07-06 1:28PM EDT120.001.561.731.880.00-326833.08%
JNJ201016P001250002020-07-06 1:04PM EDT125.002.212.402.550.00-1013431.12%
JNJ201016P001300002020-07-09 12:46PM EDT130.003.453.353.50+0.20+6.15%336429.42%
JNJ201016P001350002020-07-08 2:16PM EDT135.005.154.704.90+0.45+9.57%588128.25%
JNJ201016P001400002020-07-09 2:01PM EDT140.006.556.556.70-0.10-1.50%10545127.06%
JNJ201016P001450002020-07-09 1:48PM EDT145.009.058.909.10+0.80+9.70%741826.32%
JNJ201016P001500002020-07-07 3:35PM EDT150.0011.2511.9012.150.00-315626.13%
JNJ201016P001550002020-07-02 10:19AM EDT155.0014.3515.4515.750.00-115626.33%
JNJ201016P001600002020-07-01 12:37PM EDT160.0019.8019.5519.85+1.25+6.74%42227.15%
JNJ201016P001650002020-06-22 6:52PM EDT165.0018.7727.2527.750.00-11343.24%
JNJ201016P001700002020-06-22 6:52PM EDT170.0026.8031.9033.250.00-1349.40%
JNJ201016P001750002020-06-22 6:52PM EDT175.0027.7536.5538.000.00--1052.36%
JNJ201016P001800002020-07-07 2:45PM EDT180.0037.4238.0539.000.00-4636.78%
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