JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121C000650002019-12-05 3:10PM EST65.0075.000.000.000.00-100.00%
JNJ220121C000700002019-12-12 11:20AM EST70.0071.430.000.000.00-100.00%
JNJ220121C000750002019-11-27 10:52AM EST75.0062.700.000.000.00-100.00%
JNJ220121C000800002019-11-22 2:56PM EST80.0058.090.000.000.00-700.00%
JNJ220121C000850002019-11-22 3:54PM EST85.0053.150.000.000.00-1,95000.00%
JNJ220121C000900002019-12-12 11:20AM EST90.0051.560.000.000.00-100.00%
JNJ220121C000950002019-11-26 9:32AM EST95.0042.370.000.000.00-100.00%
JNJ220121C001000002019-12-06 2:24PM EST100.0041.850.000.000.00-1500.00%
JNJ220121C001050002019-12-06 10:26AM EST105.0039.460.000.000.00-800.00%
JNJ220121C001100002019-12-02 10:59AM EST110.0029.350.000.000.00-800.00%
JNJ220121C001150002019-12-11 11:47AM EST115.0029.820.000.000.00-200.00%
JNJ220121C001200002019-12-11 12:23PM EST120.0025.900.000.000.00-200.00%
JNJ220121C001250002019-12-10 12:30PM EST125.0021.320.000.000.00-1000.00%
JNJ220121C001300002019-12-05 12:57PM EST130.0018.470.000.000.00-2000.00%
JNJ220121C001350002019-12-09 12:43PM EST135.0016.000.000.000.00-1000.00%
JNJ220121C001400002019-12-11 2:57PM EST140.0014.820.000.000.00-100.00%
JNJ220121C001450002019-12-12 3:49PM EST145.0011.610.000.000.00-100.39%
JNJ220121C001500002019-12-12 3:49PM EST150.009.590.000.000.00-100.78%
JNJ220121C001550002019-12-09 2:47PM EST155.008.000.000.000.00-101.56%
JNJ220121C001600002019-12-12 2:59PM EST160.006.600.000.000.00-201.56%
JNJ220121C001650002019-12-10 10:04AM EST165.005.000.000.000.00-203.13%
JNJ220121C001700002019-12-10 11:13AM EST170.003.600.000.000.00-703.13%
JNJ220121C001750002019-12-11 1:14PM EST175.003.200.000.000.00-503.13%
JNJ220121C001800002019-12-10 11:31AM EST180.002.700.000.000.00-1003.13%
JNJ220121C001850002019-10-17 11:50AM EST185.001.820.482.940.00--017.29%
JNJ220121C001900002019-12-04 10:43AM EST190.001.440.000.000.00-2003.13%
JNJ220121C001950002019-10-28 1:29PM EST195.000.900.003.350.00-56420.20%
JNJ220121C002000002019-12-02 9:45AM EST200.001.050.000.000.00-1206.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121P000650002019-12-12 3:50PM EST65.000.390.000.000.00-6012.50%
JNJ220121P000700002019-12-12 12:32PM EST70.000.550.000.000.00-11012.50%
JNJ220121P000750002019-11-26 11:51AM EST75.001.150.000.000.00-206.25%
JNJ220121P000850002019-11-12 11:46AM EST85.002.900.000.000.00-506.25%
JNJ220121P000900002019-12-10 9:35AM EST90.002.070.000.000.00-106.25%
JNJ220121P000950002019-12-09 9:37AM EST95.002.950.000.000.00-106.25%
JNJ220121P001000002019-12-12 10:58AM EST100.003.300.000.000.00-10006.25%
JNJ220121P001050002019-11-12 10:25AM EST105.006.650.000.000.00-103.13%
JNJ220121P001100002019-12-10 10:58AM EST110.005.500.000.000.00-1003.13%
JNJ220121P001150002019-12-02 3:35PM EST115.007.700.000.000.00-203.13%
JNJ220121P001200002019-12-06 11:47AM EST120.008.200.000.000.00-603.13%
JNJ220121P001250002019-12-12 1:13PM EST125.009.450.000.000.00-1001.56%
JNJ220121P001300002019-12-11 12:28PM EST130.0010.720.000.000.00-401.56%
JNJ220121P001350002019-12-11 12:26PM EST135.0013.750.000.000.00-200.78%
JNJ220121P001400002019-11-18 1:05PM EST140.0018.130.000.000.00-200.20%
JNJ220121P001500002019-12-06 11:13AM EST150.0023.600.000.000.00-100.00%
JNJ220121P001550002019-10-01 9:43AM EST155.0033.5030.5533.150.00--230.26%
JNJ220121P001600002019-10-21 2:45PM EST160.0039.0529.8033.200.00-6426.15%
JNJ220121P001650002019-12-03 9:30AM EST165.0035.100.000.000.00--00.00%
JNJ220121P001700002019-10-17 2:25PM EST170.0040.1539.6543.250.00-6029.69%
JNJ220121P001750002019-12-05 3:44PM EST175.0041.350.000.000.00-200.00%
JNJ220121P001800002019-11-13 10:12AM EST180.0053.750.000.000.00-200.00%
JNJ220121P001850002019-12-11 10:52AM EST185.0047.800.000.000.00-200.00%
JNJ220121P001900002019-11-19 1:06PM EST190.0060.000.000.000.00-200.00%
JNJ220121P001950002019-12-05 3:43PM EST195.0058.650.000.000.00-200.00%
JNJ220121P002000002019-12-10 11:36AM EST200.0062.750.000.000.00-200.00%
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