JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201218C000700002019-11-22 3:56PM EST70.0070.0569.1074.000.00-280055.04%
JNJ201218C000750002019-11-22 3:53PM EST75.0061.0564.5069.200.00-1,200051.60%
JNJ201218C000800002019-11-07 2:43PM EST80.0051.4958.5063.000.00-2040.71%
JNJ201218C000850002019-11-22 3:56PM EST85.0053.1054.3059.000.00-210042.32%
JNJ201218C000900002019-11-22 3:53PM EST90.0046.0549.5054.200.00-1,350039.42%
JNJ201218C000950002019-10-18 11:16AM EST95.0035.910.000.000.00-200.00%
JNJ201218C001000002019-11-11 3:47PM EST100.0032.5539.7044.500.00-31033.37%
JNJ201218C001050002019-12-02 12:23PM EST105.0033.5936.6538.850.00-121427.66%
JNJ201218C001150002019-11-26 10:13AM EST115.0025.0527.3028.850.00-1221.38%
JNJ201218C001200002019-11-18 3:02PM EST120.0019.0322.5025.450.00-23822.57%
JNJ201218C001250002019-12-06 1:24PM EST125.0020.0218.3020.700.00-202419.75%
JNJ201218C001300002019-12-04 12:40PM EST130.0015.3215.0017.150.00-12719.28%
JNJ201218C001350002019-11-22 3:21PM EST135.0012.3011.2514.100.00-26519.13%
JNJ201218C001400002019-12-05 1:28PM EST140.0010.809.3011.00+1.05+10.77%119718.23%
JNJ201218C001450002019-11-22 3:18PM EST145.006.456.258.500.00-32017.76%
JNJ201218C001500002019-12-13 9:40AM EST150.006.255.606.55-0.12-1.88%23117.60%
JNJ201218C001550002019-12-06 9:57AM EST155.004.552.564.800.00-12217.15%
JNJ201218C001600002019-12-09 12:07AM EST160.002.382.804.700.00--119.43%
JNJ201218C001650002019-12-12 3:45PM EST165.002.000.942.470.00-253716.65%
JNJ201218C001700002019-11-22 2:32PM EST170.001.181.351.700.00-2616.41%
JNJ201218C001750002019-12-04 10:04AM EST175.000.610.851.180.00--116.32%
JNJ201218C001850002019-10-30 9:58AM EST185.000.350.040.780.00-2217.47%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201218P000700002019-12-04 10:50AM EST70.000.420.150.580.00-12739.21%
JNJ201218P000750002019-11-19 10:52AM EST75.000.650.000.440.00-72334.06%
JNJ201218P000800002019-11-13 3:55PM EST80.000.980.180.620.00-2035033.03%
JNJ201218P000850002019-10-23 8:56AM EST85.001.200.591.070.00-42933.63%
JNJ201218P000900002019-12-05 11:17AM EST90.000.960.421.380.00-247932.39%
JNJ201218P000950002019-12-11 9:30AM EST95.001.040.331.140.00-12,10127.87%
JNJ201218P001000002019-12-11 3:54PM EST100.001.410.582.150.00-1066729.68%
JNJ201218P001050002019-12-09 10:53AM EST105.001.910.831.890.00-32325.48%
JNJ201218P001100002019-10-24 1:49PM EST110.005.502.984.350.00-5730.27%
JNJ201218P001150002019-12-11 11:13AM EST115.003.081.913.200.00-162623.59%
JNJ201218P001200002019-12-10 10:08AM EST120.004.202.574.050.00-16322.55%
JNJ201218P001250002019-12-06 1:24PM EST125.005.504.005.250.00-208821.86%
JNJ201218P001300002019-12-06 10:39AM EST130.007.005.706.750.00-14821.27%
JNJ201218P001350002019-11-29 9:30AM EST135.009.877.558.500.00-204020.60%
JNJ201218P001400002019-12-10 12:49PM EST140.0011.309.7510.700.00-12320.18%
JNJ201218P001450002019-12-06 10:35AM EST145.0013.7011.1513.350.00-1119.96%
JNJ201218P001650002019-11-25 12:13AM EST165.0033.1526.5028.800.00--1422.74%
JNJ201218P001800002019-11-25 2:38PM EST180.0044.1037.9542.150.00-2224.88%
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