JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210319C000700002019-11-22 3:55PM EST70.0067.7073.5078.400.00-42500.00%
JNJ210319C000750002019-11-22 3:55PM EST75.0065.0568.7073.500.00-3,05000.00%
JNJ210319C000800002019-11-21 3:19PM EST80.0055.5164.0068.950.00-100.00%
JNJ210319C000900002019-11-22 3:56PM EST90.0045.8553.7058.500.00-2,70000.00%
JNJ210319C000950002019-11-07 3:23PM EST95.0036.9743.7048.500.00--10.00%
JNJ210319C001000002019-11-22 10:12AM EST100.0038.1844.0048.800.00-1370.00%
JNJ210319C001050002019-11-21 3:11PM EST105.0032.1739.5544.500.00--617.80%
JNJ210319C001150002019-12-04 3:28PM EST115.0027.0031.0032.750.00--00.00%
JNJ210319C001200002019-12-05 12:33PM EST120.0023.0026.6028.600.00-100.00%
JNJ210319C001250002019-12-19 3:42PM EST125.0023.8025.2028.450.00-2321.99%
JNJ210319C001300002020-01-16 3:15PM EST130.0021.6020.9523.500.00-21219.10%
JNJ210319C001350002020-01-15 2:57PM EST135.0017.2517.6020.500.00-318919.85%
JNJ210319C001400002020-01-17 12:23PM EST140.0015.4014.4516.90+0.43+2.87%159818.90%
JNJ210319C001450002020-01-09 11:31AM EST145.0010.6511.5014.000.00-3718.65%
JNJ210319C001500002020-01-15 12:04PM EST150.008.608.5510.850.00-51617.50%
JNJ210319C001550002020-01-13 10:28AM EST155.006.006.408.450.00-2317.01%
JNJ210319C001600002020-01-15 2:16PM EST160.004.904.906.300.00-33216.35%
JNJ210319C001650002020-01-17 1:37PM EST165.003.903.004.80+0.20+5.41%2516.21%
JNJ210319C001700002020-01-09 10:19AM EST170.002.561.863.350.00-81215.59%
JNJ210319C001800002020-01-16 3:42PM EST180.001.300.911.770.00-3415.44%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210319P000650002020-01-15 2:22PM EST65.000.310.000.330.00-61138.28%
JNJ210319P000700002020-01-10 12:42PM EST70.000.280.001.110.00-14043.91%
JNJ210319P000750002020-01-14 11:52AM EST75.000.380.000.820.00-12137.95%
JNJ210319P000800002019-11-26 2:52PM EST80.000.870.001.010.00-513336.37%
JNJ210319P000850002019-11-22 11:16AM EST85.001.090.121.260.00-1335.00%
JNJ210319P000950002019-12-19 12:59PM EST95.001.140.621.820.00-509931.98%
JNJ210319P001000002019-12-19 3:33PM EST100.001.540.992.070.00-2630.12%
JNJ210319P001050002019-10-17 2:48PM EST105.003.312.664.750.00--035.89%
JNJ210319P001100002020-01-03 1:55PM EST110.002.651.722.220.00-1124.99%
JNJ210319P001150002020-01-13 9:45AM EST115.003.092.232.870.00-5724.25%
JNJ210319P001200002019-10-17 2:46PM EST120.007.076.059.050.00--035.58%
JNJ210319P001250002019-12-19 12:20PM EST125.005.203.654.850.00-2423.29%
JNJ210319P001300002020-01-17 9:32AM EST130.005.354.706.00-0.15-2.73%2422.52%
JNJ210319P001350002020-01-17 3:07PM EST135.006.435.957.40-0.53-7.61%319421.83%
JNJ210319P001400002020-01-17 1:29PM EST140.008.297.459.10-0.36-4.16%101321.24%
JNJ210319P001450002020-01-16 10:56AM EST145.0010.909.3011.250.00-101620.95%
JNJ210319P001500002020-01-16 3:11PM EST150.0013.1011.4013.750.00-48224220.76%
JNJ210319P001550002020-01-16 3:16PM EST155.0015.7014.1516.450.00-25412720.43%
JNJ210319P001600002020-01-16 3:14PM EST160.0019.0016.9019.600.00-35817920.36%
JNJ210319P001650002020-01-08 3:18PM EST165.0024.3020.4023.300.00--120.76%
JNJ210319P001700002020-01-16 3:13PM EST170.0026.4023.8526.500.00-24119.93%
JNJ210319P001800002020-01-16 3:14PM EST180.0034.8531.9035.800.00-221322.50%
JNJ210319P001900002019-10-18 1:41PM EST190.0063.400.000.000.00-200.00%
JNJ210319P001950002020-01-16 11:06AM EST195.0048.0546.6550.100.00--225.95%
JNJ210319P002000002019-10-17 2:24PM EST200.0064.8064.5569.400.00--052.73%
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