JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917C000650002019-11-08 10:17AM EST65.0066.2474.1079.000.00-2041.68%
JNJ210917C000700002019-12-12 3:34PM EST70.0071.550.000.000.00-200.00%
JNJ210917C000750002019-11-22 3:55PM EST75.0062.800.000.000.00-4,71000.00%
JNJ210917C000800002019-11-25 11:39AM EST80.0058.670.000.000.00-800.00%
JNJ210917C000850002019-11-22 2:56PM EST85.0053.060.000.000.00-600.00%
JNJ210917C000900002019-12-12 3:34PM EST90.0051.600.000.000.00-200.00%
JNJ210917C000950002019-11-25 9:35AM EST95.0042.870.000.000.00-100.00%
JNJ210917C001000002019-11-25 11:39AM EST100.0039.600.000.000.00-800.00%
JNJ210917C001200002019-11-22 12:21PM EST120.0022.800.000.000.00-200.00%
JNJ210917C001250002019-10-25 2:19PM EST125.0013.7017.6020.750.00-2014.01%
JNJ210917C001300002019-11-13 1:32PM EST130.0012.6517.9519.400.00-4217.22%
JNJ210917C001350002019-11-13 1:40PM EST135.0013.1514.4516.500.00-161817.20%
JNJ210917C001400002019-12-11 11:44AM EST140.0013.850.000.000.00-1200.00%
JNJ210917C001450002019-11-01 10:19AM EST145.006.979.1512.200.00-1117.89%
JNJ210917C001500002019-11-15 2:44PM EST150.006.150.000.000.00-100.78%
JNJ210917C001550002019-10-24 10:27AM EST155.003.805.106.450.00--115.00%
JNJ210917C001600002019-11-26 9:32AM EST160.004.400.000.000.00-101.56%
JNJ210917C001750002019-11-08 3:03PM EST175.001.702.284.500.00-1118.90%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917P000650002019-12-06 12:49PM EST65.000.430.000.000.00-1012.50%
JNJ210917P000700002019-11-01 8:59AM EST70.001.060.001.110.00-16234.08%
JNJ210917P000750002019-11-19 2:37PM EST75.001.000.000.000.00-1012.50%
JNJ210917P000800002019-12-05 11:30AM EST80.001.000.000.000.00-106.25%
JNJ210917P000850002019-10-22 12:35PM EST85.002.400.842.330.00--331.32%
JNJ210917P000950002019-12-05 10:15AM EST95.002.500.000.000.00--06.25%
JNJ210917P001000002019-12-05 9:47AM EST100.002.920.000.000.00-206.25%
JNJ210917P001050002019-11-19 12:01PM EST105.005.250.000.000.00--06.25%
JNJ210917P001100002019-11-21 9:48AM EST110.005.950.000.000.00--03.13%
JNJ210917P001150002019-11-22 1:56PM EST115.006.650.000.000.00-203.13%
JNJ210917P001250002019-10-27 11:01PM EST125.0014.529.5510.600.00--125.48%
JNJ210917P001300002019-12-11 11:02AM EST130.0010.700.000.000.00-1001.56%
JNJ210917P001350002019-12-16 12:03AM EST135.0012.750.000.000.00--00.78%
JNJ210917P001650002019-11-07 12:17PM EST165.0038.7029.3531.850.00--022.55%
JNJ210917P001950002019-10-18 2:07PM EST195.0069.450.000.000.00-400.00%
JNJ210917P002000002019-10-18 1:28PM EST200.0073.700.000.000.00-4200.00%
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