JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210115C000650002019-11-22 2:53PM EST65.0073.0578.5083.400.00-610.00%
JNJ210115C000700002019-12-11 12:54PM EST70.0071.1574.3076.050.00-200.00%
JNJ210115C000750002020-01-17 10:47AM EST75.0073.5072.8575.500.00-2344.68%
JNJ210115C000800002019-12-20 11:16AM EST80.0065.1066.7068.800.00-260.00%
JNJ210115C000850002020-01-28 12:31PM EST85.0065.1962.2066.350.00-2443.46%
JNJ210115C000900002020-01-28 12:31PM EST90.0060.2057.4060.600.00-23135.10%
JNJ210115C000950002019-12-19 10:48AM EST95.0049.8352.0056.800.00-10016738.61%
JNJ210115C001000002020-02-06 1:35PM EST100.0053.7047.6051.200.00-360832.30%
JNJ210115C001050002020-01-29 3:15PM EST105.0046.9442.7045.600.00-115126.07%
JNJ210115C001100002020-01-30 3:29PM EST110.0039.8538.1040.850.00-1119824.56%
JNJ210115C001150002020-01-30 10:03AM EST115.0035.5034.5535.100.00-418317.80%
JNJ210115C001200002020-02-12 3:10PM EST120.0031.9030.1030.950.00-139019.45%
JNJ210115C001250002020-02-13 2:05PM EST125.0026.9025.7526.150.00-373117.44%
JNJ210115C001300002020-02-18 11:32AM EST130.0022.1021.6022.05+0.18+0.82%72,90317.28%
JNJ210115C001350002020-02-14 3:21PM EST135.0018.1717.8018.100.00-11,24216.74%
JNJ210115C001400002020-02-18 10:41AM EST140.0014.5414.2014.50-0.21-1.42%91,55816.25%
JNJ210115C001450002020-02-18 11:26AM EST145.0011.1711.1011.40-0.15-1.33%422,73215.99%
JNJ210115C001500002020-02-18 11:17AM EST150.008.408.408.600.00-21,67615.51%
JNJ210115C001550002020-02-18 9:30AM EST155.006.506.106.30+0.25+4.00%341,89115.13%
JNJ210115C001600002020-02-18 11:39AM EST160.004.264.254.45-0.14-3.18%51,89514.78%
JNJ210115C001650002020-02-18 11:45AM EST165.002.772.872.99-0.10-3.48%151,35914.39%
JNJ210115C001700002020-02-18 10:38AM EST170.001.801.731.96-0.05-2.70%31,51414.12%
JNJ210115C001750002020-02-18 10:37AM EST175.001.101.151.25-0.04-3.51%259613.94%
JNJ210115C001800002020-02-18 11:37AM EST180.000.700.710.81-0.01-1.41%1291813.94%
JNJ210115C001850002020-02-03 3:28PM EST185.000.590.440.510.00-2373313.92%
JNJ210115C001900002020-02-13 3:49PM EST190.000.330.000.000.00-162,1226.25%
JNJ210115C001950002019-12-26 11:04AM EST195.000.320.190.290.00-9528214.88%
JNJ210115C002000002020-02-12 3:57PM EST200.000.120.070.170.00-368014.70%
JNJ210115C002100002020-02-14 12:49PM EST210.000.050.050.090.00-135015.33%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210115P000650002020-02-06 9:54AM EST65.000.100.100.120.00-21,23537.60%
JNJ210115P000700002020-02-13 1:19PM EST70.000.150.000.190.00-2073136.67%
JNJ210115P000750002020-02-13 1:16PM EST75.000.230.220.250.00-259735.01%
JNJ210115P000800002020-02-18 12:00PM EST80.000.290.240.29-0.01-3.33%152732.76%
JNJ210115P000850002020-02-14 1:52PM EST85.000.380.410.47-0.04-9.52%423332.47%
JNJ210115P000900002020-02-12 9:57AM EST90.000.530.550.590.00-2145030.88%
JNJ210115P000950002020-02-14 1:18PM EST95.000.730.720.810.00-11,25129.92%
JNJ210115P001000002020-02-14 11:31AM EST100.000.900.930.990.00-253,35828.31%
JNJ210115P001050002020-02-14 1:43PM EST105.001.181.191.250.00-201,95626.97%
JNJ210115P001100002020-02-13 3:13PM EST110.001.501.521.590.00-104,01125.73%
JNJ210115P001150002020-02-13 3:31PM EST115.001.911.962.050.00-22,46524.66%
JNJ210115P001200002020-02-18 11:31AM EST120.002.502.492.61+0.08+3.31%113,73723.55%
JNJ210115P001250002020-02-18 9:51AM EST125.002.893.153.35-0.16-5.25%14,29322.59%
JNJ210115P001300002020-02-18 9:30AM EST130.003.904.104.30-0.15-3.70%32,07921.71%
JNJ210115P001350002020-02-12 10:18AM EST135.004.915.355.450.00-42,42820.80%
JNJ210115P001400002020-02-14 12:02PM EST140.006.736.807.000.00-12,25220.19%
JNJ210115P001450002020-02-14 3:08PM EST145.008.408.708.850.00-12,65319.56%
JNJ210115P001500002020-02-14 11:45AM EST150.0010.7010.9511.150.00-101,00419.14%
JNJ210115P001550002020-02-05 11:18AM EST155.0011.6613.6513.900.00-10447618.89%
JNJ210115P001600002020-01-13 1:07PM EST160.0018.5615.8016.550.00-31417.81%
JNJ210115P001650002020-01-21 1:23PM EST165.0020.3020.2520.650.00-146218.82%
JNJ210115P001700002020-02-14 2:29PM EST170.0023.9024.1524.700.00-217419.31%
JNJ210115P001750002020-01-30 3:49PM EST175.0027.7528.4029.000.00-224719.92%
JNJ210115P001800002020-01-29 3:57PM EST180.0031.8632.9033.400.00-1010320.43%
JNJ210115P001850002019-11-27 10:46AM EST185.0048.5038.5542.700.00-4831.92%
JNJ210115P001900002020-01-24 3:20PM EST190.0043.1541.0044.250.00--126.15%
JNJ210115P002000002020-01-29 3:57PM EST200.0050.8850.8553.850.00-0428.38%
JNJ210115P002100002020-01-27 12:40PM EST210.0062.0560.0564.150.00-0232.18%
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