JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917C000600002020-05-13 6:57PM EDT60.0081.270.000.000.00--00.00%
JNJ210917C000650002020-04-01 9:59AM EDT65.0064.0081.3584.350.00-2055.58%
JNJ210917C000700002020-04-28 2:34PM EDT70.0082.5272.5077.200.00-1047.85%
JNJ210917C000750002020-03-18 3:54PM EDT75.0060.4574.0078.800.00-140161.02%
JNJ210917C000800002020-04-21 3:34PM EDT80.0071.1464.1065.250.00-1027.08%
JNJ210917C000850002020-04-01 11:19AM EDT85.0045.5060.0064.050.00-3044.29%
JNJ210917C000900002020-04-30 10:55AM EDT90.0059.8053.0057.800.00-2336.20%
JNJ210917C000950002020-05-27 2:27PM EDT95.0049.700.000.000.00-1850.00%
JNJ210917C001000002020-05-19 10:26AM EDT100.0050.650.000.000.00-5520.00%
JNJ210917C001050002020-05-20 11:18AM EDT105.0045.450.000.000.00-1100.00%
JNJ210917C001100002020-04-13 3:01PM EDT110.0033.5738.3039.500.00-11528.66%
JNJ210917C001150002020-03-27 1:41PM EDT115.0019.0040.6544.800.00--646.74%
JNJ210917C001200002020-05-14 11:05AM EDT120.0030.390.000.000.00-171150.00%
JNJ210917C001250002020-05-26 11:05AM EDT125.0026.400.000.000.00-4490.00%
JNJ210917C001300002020-05-20 2:32PM EDT130.0024.160.000.000.00-4820.00%
JNJ210917C001350002020-05-21 12:29PM EDT135.0020.000.000.000.00-1260.00%
JNJ210917C001400002020-05-27 2:27PM EDT140.0015.150.000.000.00-4450.00%
JNJ210917C001450002020-05-15 2:08PM EDT145.0016.150.000.000.00-1100.03%
JNJ210917C001500002020-05-27 10:05AM EDT150.0010.800.000.000.00-1920.78%
JNJ210917C001550002020-05-21 10:26AM EDT155.0010.910.000.000.00-2171.56%
JNJ210917C001600002020-05-26 3:54PM EDT160.007.150.000.000.00-31151.56%
JNJ210917C001650002020-05-27 12:47PM EDT165.005.200.000.000.00-2193.13%
JNJ210917C001700002020-04-14 3:48PM EDT170.005.205.806.600.00-13222.56%
JNJ210917C001750002020-05-27 3:48PM EDT175.003.320.000.000.00-1123.13%
JNJ210917C001800002020-05-27 3:13PM EDT180.002.460.000.000.00-143.13%
JNJ210917C001850002020-05-15 3:06PM EDT185.003.200.000.000.00-2106.25%
JNJ210917C001900002020-05-27 12:44PM EDT190.001.550.000.000.00-266.25%
JNJ210917C001950002020-04-24 9:43AM EDT195.004.110.402.560.00-1722.25%
JNJ210917C002000002020-05-21 12:10PM EDT200.001.380.000.000.00-18036.25%
JNJ210917C002100002020-05-13 6:57PM EDT210.001.150.000.000.00-126.25%
JNJ210917C002200002020-05-21 10:08AM EDT220.000.500.000.000.00-1276.25%
JNJ210917C002300002020-05-26 10:52AM EDT230.000.340.000.000.00-4696.25%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917P000600002020-05-13 6:57PM EDT60.001.020.000.000.00--8612.50%
JNJ210917P000650002020-05-26 9:57AM EDT65.001.050.000.000.00-33212.50%
JNJ210917P000700002020-03-23 3:09PM EDT70.004.300.192.380.00-4048.28%
JNJ210917P000750002020-04-06 10:44AM EDT75.002.501.322.470.00-43044.86%
JNJ210917P000800002020-05-22 2:38PM EDT80.002.060.000.000.00-22712.50%
JNJ210917P000850002020-04-27 11:25AM EDT85.002.501.742.340.00-31537.21%
JNJ210917P000900002020-03-04 1:09PM EDT90.002.305.105.800.00--645.83%
JNJ210917P000950002020-05-12 9:47AM EDT95.003.020.000.000.00-296.25%
JNJ210917P001000002020-05-22 2:44PM EDT100.004.300.000.000.00-51176.25%
JNJ210917P001050002020-03-30 11:35AM EDT105.008.124.105.100.00-152033.15%
JNJ210917P001100002020-05-12 11:18AM EDT110.005.370.000.000.00-20216.25%
JNJ210917P001150002020-05-19 12:24PM EDT115.006.850.000.000.00-1623.13%
JNJ210917P001200002020-05-27 3:36PM EDT120.007.950.000.000.00-2153.13%
JNJ210917P001250002020-05-21 12:36PM EDT125.009.900.000.000.00-1163.13%
JNJ210917P001300002020-05-26 1:19PM EDT130.0011.120.000.000.00-1381.56%
JNJ210917P001350002020-05-01 11:30AM EDT135.0013.6011.7013.550.00-82628.43%
JNJ210917P001400002020-05-26 9:49AM EDT140.0015.550.000.000.00-1101130.78%
JNJ210917P001450002020-05-26 10:32AM EDT145.0017.500.000.000.00-6260.00%
JNJ210917P001500002020-05-27 9:56AM EDT150.0021.050.000.000.00-61310.00%
JNJ210917P001550002020-05-26 10:30AM EDT155.0022.850.000.000.00-188950.00%
JNJ210917P001600002020-05-26 2:03PM EDT160.0026.400.000.000.00-2851390.00%
JNJ210917P001650002020-05-26 9:54AM EDT165.0030.250.000.000.00--20.00%
JNJ210917P001700002020-05-26 10:32AM EDT170.0033.650.000.000.00-440.00%
JNJ210917P001750002020-01-29 1:20PM EDT175.0030.6043.6047.300.00--141.43%
JNJ210917P001800002020-05-26 9:51AM EDT180.0042.400.000.000.00-5460.00%
JNJ210917P001850002020-01-28 1:58PM EDT185.0039.640.000.000.00--00.00%
JNJ210917P001900002020-05-26 9:53AM EDT190.0051.200.000.000.00-120.00%
JNJ210917P001950002020-03-12 3:27PM EDT195.0073.5057.5061.750.00-1239.76%
JNJ210917P002000002020-04-01 3:25PM EDT200.0076.1557.1061.950.00-13032.83%
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