JNJ - Johnson & Johnson

NYSE - NYSE Delayed 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 EST65.0073.0572.5577.500.00-6156.26%
JNJ210115C000700002019-12-06 12:19PM EST70.0071.2268.0072.950.00-21054.10%
JNJ210115C000750002019-11-22 3:56PM EST75.0060.8563.0067.950.00-2,180149.65%
JNJ210115C000800002019-11-22 3:54PM EST80.0058.5058.0062.950.00-1,450545.47%
JNJ210115C000850002019-11-22 3:55PM EST85.0051.0553.0057.950.00-800341.54%
JNJ210115C000900002019-12-06 12:19PM EST90.0051.3948.0053.000.00-23038.02%
JNJ210115C000950002019-11-22 3:56PM EST95.0041.2543.5048.450.00-10017336.09%
JNJ210115C001000002019-12-09 12:48PM EST100.0041.2038.5041.800.00-162626.48%
JNJ210115C001050002019-12-06 2:54PM EST105.0036.8535.5537.950.00-416827.58%
JNJ210115C001100002019-12-04 1:00PM EST110.0031.3031.4033.250.00-223925.29%
JNJ210115C001150002019-12-10 12:11PM EST115.0027.4727.1527.95+0.69+2.58%319121.29%
JNJ210115C001200002019-12-09 12:46PM EST120.0023.6322.8524.100.00-240921.04%
JNJ210115C001250002019-12-06 11:34AM EST125.0020.6719.3520.450.00-470920.61%
JNJ210115C001300002019-12-09 11:14AM EST130.0016.5615.9017.000.00-22,93320.01%
JNJ210115C001350002019-12-10 1:34PM EST135.0013.3712.2014.00+0.13+0.98%31,27319.68%
JNJ210115C001400002019-12-10 12:25PM EST140.0010.5010.2010.95-0.15-1.41%101,51618.68%
JNJ210115C001450002019-12-10 3:47PM EST145.008.328.108.60-0.08-0.95%602,56518.31%
JNJ210115C001500002019-12-10 2:13PM EST150.006.256.006.750.00-161,14118.19%
JNJ210115C001550002019-12-06 3:49PM EST155.004.754.405.70+0.10+2.15%444318.97%
JNJ210115C001600002019-12-06 11:46AM EST160.003.853.054.650.00-5880619.32%
JNJ210115C001650002019-12-10 12:50PM EST165.002.462.202.68-0.40-13.99%11,01117.13%
JNJ210115C001700002019-12-06 10:13AM EST170.001.761.511.900.00-5038616.90%
JNJ210115C001750002019-11-25 9:43AM EST175.000.990.911.380.00-345216.89%
JNJ210115C001800002019-11-27 2:13PM EST180.000.730.601.000.00-142716.91%
JNJ210115C001850002019-09-03 9:48AM EST185.000.320.000.890.00-16017.76%
JNJ210115C001900002019-12-04 3:15PM EST190.000.400.240.550.00-102,07217.19%
JNJ210115C001950002019-12-06 12:55PM EST195.000.350.010.630.00-2226218.81%
JNJ210115C002000002019-11-14 9:33AM EST200.000.140.010.490.00-4967318.99%
JNJ210115C002100002019-11-19 1:08PM EST210.000.100.000.310.00-133619.46%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210115P000650002019-11-26 12:19PM EST65.000.360.150.400.00-31,27238.14%
JNJ210115P000700002019-11-27 1:44PM EST70.000.430.230.700.00-4578438.53%
JNJ210115P000750002019-12-09 3:54PM EST75.000.490.000.900.00-1059136.99%
JNJ210115P000800002019-12-09 10:53AM EST80.000.650.001.120.00-152935.35%
JNJ210115P000850002019-12-06 12:48PM EST85.000.790.220.980.00-122331.15%
JNJ210115P000900002019-12-10 3:12PM EST90.000.980.970.99-0.01-1.01%1039528.22%
JNJ210115P000950002019-12-02 10:18AM EST95.001.371.011.480.00-6501,21728.03%
JNJ210115P001000002019-12-04 10:35AM EST100.001.851.531.790.00-42,88726.44%
JNJ210115P001050002019-12-09 11:21AM EST105.002.201.072.990.00-51,53527.72%
JNJ210115P001100002019-12-06 11:46AM EST110.002.452.823.050.00-3982,68224.71%
JNJ210115P001150002019-12-10 1:06PM EST115.003.703.604.50+0.02+0.54%251,53425.35%
JNJ210115P001200002019-12-06 11:46AM EST120.004.454.705.100.00-2072,86723.35%
JNJ210115P001250002019-12-10 12:18PM EST125.006.006.006.65+0.30+5.26%13,11623.08%
JNJ210115P001300002019-12-10 1:07PM EST130.007.707.608.75+0.45+6.21%11,33723.31%
JNJ210115P001350002019-12-10 2:15PM EST135.009.559.5010.45+0.10+1.06%301,03522.26%
JNJ210115P001400002019-12-10 12:59PM EST140.0011.8011.7512.30+0.05+0.43%351,29421.01%
JNJ210115P001450002019-12-06 12:06PM EST145.0013.9713.9016.200.00-11,66422.75%
JNJ210115P001500002019-11-27 1:38PM EST150.0018.5016.9518.050.00-10090420.48%
JNJ210115P001550002019-10-18 2:54PM EST155.0030.500.000.000.00-33300.00%
JNJ210115P001600002019-12-06 12:26PM EST160.0023.6923.7525.350.00-21320.71%
JNJ210115P001650002019-10-17 2:03PM EST165.0032.3932.3035.950.00-2033.33%
JNJ210115P001700002019-06-09 11:07PM EST170.0037.1432.1533.850.00-5811121.74%
JNJ210115P001750002019-08-01 8:47AM EST175.0046.6046.0550.550.00-124545.84%
JNJ210115P001800002019-11-26 9:55AM EST180.0044.5039.8543.050.00-310823.29%
JNJ210115P001850002019-11-27 10:46AM EST185.0048.5045.0048.150.00-4825.12%
JNJ210115P002000002019-06-09 11:07PM EST200.0060.8558.5062.550.00-0027.66%
JNJ210115P002100002019-10-17 2:01PM EST210.0074.5074.1078.950.00-0045.64%
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