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
JNJ201218C000700002020-06-22 6:52PM EDT70.0070.0568.4569.750.00-28000.00%
JNJ201218C000750002020-06-22 6:52PM EDT75.0055.1963.4564.850.00-2120.00%
JNJ201218C000800002020-06-22 6:52PM EDT80.0053.5058.5059.950.00-220.00%
JNJ201218C000850002020-06-22 6:52PM EDT85.0053.1053.4555.050.00-21000.00%
JNJ201218C000900002020-06-22 6:52PM EDT90.0052.0048.5050.200.00-100.00%
JNJ201218C000950002020-06-22 6:52PM EDT95.0038.5043.6545.350.00-110.00%
JNJ201218C001000002020-06-26 1:20PM EDT100.0038.900.000.000.00-100.00%
JNJ201218C001050002020-06-22 6:52PM EDT105.0043.1034.0535.800.00-1200.00%
JNJ201218C001100002020-06-22 6:52PM EDT110.0034.0329.6030.600.00-5750.00%
JNJ201218C001150002020-06-15 1:50PM EDT115.0028.520.000.000.00-100.00%
JNJ201218C001200002020-06-24 3:54PM EDT120.0022.300.000.000.00-300.00%
JNJ201218C001250002020-07-06 2:20PM EDT125.0020.500.000.000.00-100.00%
JNJ201218C001300002020-07-01 9:37AM EDT130.0014.950.000.000.00-300.00%
JNJ201218C001350002020-07-02 1:48PM EDT135.0011.570.000.000.00-100.00%
JNJ201218C001400002020-07-06 3:48PM EDT140.0010.000.000.000.00-2000.00%
JNJ201218C001450002020-07-06 3:13PM EDT145.007.000.000.000.00-300.78%
JNJ201218C001500002020-07-06 10:11AM EDT150.005.100.000.000.00-10701.56%
JNJ201218C001550002020-07-06 2:16PM EDT155.003.500.000.000.00-2403.13%
JNJ201218C001600002020-07-06 3:32PM EDT160.002.200.000.000.00-1403.13%
JNJ201218C001650002020-07-06 2:49PM EDT165.001.460.000.000.00-906.25%
JNJ201218C001700002020-07-06 3:19PM EDT170.000.960.000.000.00-106.25%
JNJ201218C001750002020-07-06 12:51PM EDT175.000.610.000.000.00-306.25%
JNJ201218C001800002020-06-30 3:55PM EDT180.000.380.000.000.00-306.25%
JNJ201218C001850002020-07-01 2:36PM EDT185.000.300.000.000.00-1006.25%
JNJ201218C001900002020-07-06 3:46PM EDT190.000.300.000.000.00-706.25%
JNJ201218C001950002020-07-01 9:41AM EDT195.000.200.000.000.00-2012.50%
JNJ201218C002000002020-07-06 9:30AM EDT200.000.190.000.000.00-1012.50%
JNJ201218C002100002020-06-29 2:41PM EDT210.000.010.000.000.00-2012.50%
JNJ201218C002200002020-06-26 1:34PM EDT220.000.130.000.000.00-2012.50%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201218P000600002020-06-22 6:52PM EDT60.000.200.000.380.00-215759.38%
JNJ201218P000650002020-06-23 9:48AM EDT65.000.270.000.000.00-1025.00%
JNJ201218P000700002020-06-23 2:18PM EDT70.000.340.000.000.00-5025.00%
JNJ201218P000750002020-06-22 6:52PM EDT75.000.350.170.800.00-16452.59%
JNJ201218P000800002020-06-18 10:31AM EDT80.000.700.000.000.00-1012.50%
JNJ201218P000850002020-06-30 10:08AM EDT85.000.760.000.000.00-1012.50%
JNJ201218P000900002020-06-26 1:55PM EDT90.000.990.000.000.00-8012.50%
JNJ201218P000950002020-06-30 11:36AM EDT95.001.030.000.000.00-11012.50%
JNJ201218P001000002020-07-06 12:32PM EDT100.000.980.000.000.00-2012.50%
JNJ201218P001050002020-06-24 11:44AM EDT105.001.280.000.000.00-6012.50%
JNJ201218P001100002020-07-02 3:26PM EDT110.001.900.000.000.00-206.25%
JNJ201218P001150002020-07-02 3:51PM EDT115.002.500.000.000.00-306.25%
JNJ201218P001200002020-07-06 12:03PM EDT120.002.720.000.000.00-106.25%
JNJ201218P001250002020-07-06 3:56PM EDT125.003.770.000.000.00-3503.13%
JNJ201218P001300002020-07-06 3:04PM EDT130.005.100.000.000.00-2103.13%
JNJ201218P001350002020-07-02 2:11PM EDT135.007.250.000.000.00-101.56%
JNJ201218P001400002020-07-06 3:56PM EDT140.008.540.000.000.00-1300.78%
JNJ201218P001450002020-07-06 3:39PM EDT145.0010.850.000.000.00-900.00%
JNJ201218P001500002020-06-30 2:15PM EDT150.0017.200.000.000.00-100.00%
JNJ201218P001550002020-07-06 11:41AM EDT155.0016.800.000.000.00-1000.00%
JNJ201218P001600002020-06-22 6:52PM EDT160.0019.9024.5526.350.00-10040.69%
JNJ201218P001650002020-06-19 9:30AM EDT165.0024.100.000.000.00-500.00%
JNJ201218P001700002020-06-17 10:26AM EDT170.0028.850.000.000.00-300.00%
JNJ201218P001750002020-06-22 6:52PM EDT175.0030.5537.8539.850.00-7046.96%
JNJ201218P001800002020-06-22 6:52PM EDT180.0035.4042.6544.550.00-2049.08%
JNJ201218P001850002020-06-22 6:52PM EDT185.0056.3047.4549.350.00-101351.31%
JNJ201218P001900002020-06-22 6:52PM EDT190.0062.5052.3554.200.00--650.57%
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