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
JNJ220121C000600002020-06-17 11:31AM EDT60.0084.000.000.000.00-300.00%
JNJ220121C000650002020-06-22 6:52PM EDT65.0083.0173.4075.050.00-270.00%
JNJ220121C000700002020-07-02 10:47AM EDT70.0071.000.000.000.00-100.00%
JNJ220121C000750002020-06-22 6:52PM EDT75.0069.9063.5565.300.00-1700.00%
JNJ220121C000800002020-06-29 12:41PM EDT80.0059.000.000.000.00-100.00%
JNJ220121C000850002020-06-22 6:52PM EDT85.0048.7553.2555.250.00-2120.00%
JNJ220121C000900002020-07-01 2:19PM EDT90.0051.400.000.000.00-800.00%
JNJ220121C000950002020-06-15 9:33AM EDT95.0047.000.000.000.00-100.00%
JNJ220121C001000002020-07-06 11:29AM EDT100.0044.350.000.000.00-200.00%
JNJ220121C001050002020-06-22 6:52PM EDT105.0039.0035.3537.400.00-51340.00%
JNJ220121C001100002020-07-06 2:31PM EDT110.0036.050.000.000.00-100.00%
JNJ220121C001150002020-06-30 3:45PM EDT115.0029.200.000.000.00-200.00%
JNJ220121C001200002020-07-06 10:41AM EDT120.0027.500.000.000.00-100.00%
JNJ220121C001250002020-07-06 3:17PM EDT125.0023.900.000.000.00-700.00%
JNJ220121C001300002020-07-02 1:34PM EDT130.0019.200.000.000.00-1300.00%
JNJ220121C001350002020-07-06 1:01PM EDT135.0017.850.000.000.00-50200.00%
JNJ220121C001400002020-07-06 11:28AM EDT140.0015.400.000.000.00-300.00%
JNJ220121C001450002020-07-06 1:59PM EDT145.0012.850.000.000.00-900.39%
JNJ220121C001500002020-07-06 10:47AM EDT150.0010.700.000.000.00-400.78%
JNJ220121C001550002020-07-06 2:11PM EDT155.008.650.000.000.00-901.56%
JNJ220121C001600002020-07-02 10:12AM EDT160.006.500.000.000.00-401.56%
JNJ220121C001650002020-07-02 9:41AM EDT165.005.250.000.000.00-103.13%
JNJ220121C001700002020-07-06 2:10PM EDT170.004.670.000.000.00-203.13%
JNJ220121C001750002020-07-01 9:56AM EDT175.003.400.000.000.00-403.13%
JNJ220121C001800002020-07-06 9:52AM EDT180.003.000.000.000.00-203.13%
JNJ220121C001850002020-06-29 2:36PM EDT185.002.040.000.000.00-103.13%
JNJ220121C001900002020-06-22 1:47PM EDT190.002.250.000.000.00-106.25%
JNJ220121C001950002020-07-06 12:55PM EDT195.001.590.000.000.00-506.25%
JNJ220121C002000002020-07-06 10:56AM EDT200.001.250.000.000.00-41006.25%
JNJ220121C002100002020-07-06 3:45PM EDT210.000.880.000.000.00-406.25%
JNJ220121C002200002020-07-01 3:49PM EDT220.000.600.000.000.00-3006.25%
JNJ220121C002300002020-07-06 11:40AM EDT230.000.540.000.000.00-606.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121P000600002020-07-01 10:17AM EDT60.001.130.000.000.00-33012.50%
JNJ220121P000650002020-07-06 2:33PM EDT65.001.450.000.000.00-10012.50%
JNJ220121P000700002020-06-22 6:52PM EDT70.001.351.432.480.00-511644.41%
JNJ220121P000750002020-06-24 11:22AM EDT75.001.900.000.000.00-10012.50%
JNJ220121P000800002020-06-22 6:52PM EDT80.002.081.563.400.00-2041.07%
JNJ220121P000850002020-06-22 6:52PM EDT85.002.622.033.700.00-2038.68%
JNJ220121P000900002020-06-22 6:52PM EDT90.004.163.354.450.00-147437.70%
JNJ220121P000950002020-06-24 12:46PM EDT95.004.050.000.000.00-406.25%
JNJ220121P001000002020-07-06 9:50AM EDT100.004.500.000.000.00-106.25%
JNJ220121P001050002020-06-26 3:23PM EDT105.007.000.000.000.00-206.25%
JNJ220121P001100002020-07-01 3:25PM EDT110.007.240.000.000.00-506.25%
JNJ220121P001150002020-07-06 1:06PM EDT115.007.800.000.000.00-103.13%
JNJ220121P001200002020-07-06 1:06PM EDT120.009.100.000.000.00-103.13%
JNJ220121P001250002020-07-02 2:30PM EDT125.0010.900.000.000.00-1303.13%
JNJ220121P001300002020-07-06 2:53PM EDT130.0012.750.000.000.00-1001.56%
JNJ220121P001350002020-06-30 9:50AM EDT135.0017.000.000.000.00-200.78%
JNJ220121P001400002020-06-26 11:03AM EDT140.0020.220.000.000.00-200.39%
JNJ220121P001450002020-07-06 9:43AM EDT145.0020.000.000.000.00-1900.00%
JNJ220121P001500002020-06-19 2:43PM EDT150.0022.850.000.000.00-3300.00%
JNJ220121P001550002020-06-19 2:43PM EDT155.0025.850.000.000.00-3300.00%
JNJ220121P001600002020-06-15 3:45PM EDT160.0032.000.000.000.00-400.00%
JNJ220121P001650002020-06-15 9:46AM EDT165.0036.800.000.000.00-200.00%
JNJ220121P001700002020-06-22 6:52PM EDT170.0039.2039.3542.300.00-264334.71%
JNJ220121P001750002020-06-22 6:52PM EDT175.0039.0543.6046.300.00-23035.13%
JNJ220121P001800002020-06-22 6:52PM EDT180.0043.0548.0050.750.00-24136.07%
JNJ220121P001850002020-06-22 6:52PM EDT185.0051.3552.4555.450.00-407137.27%
JNJ220121P001900002020-06-25 11:32AM EDT190.0057.950.000.000.00-1600.00%
JNJ220121P001950002020-06-22 2:24PM EDT195.0059.450.000.000.00-200.00%
JNJ220121P002000002020-07-06 12:15PM EDT200.0063.900.000.000.00-200.00%
JNJ220121P002100002020-06-22 6:52PM EDT210.0069.3576.0579.800.00-21843.40%
JNJ220121P002200002020-07-01 10:34AM EDT220.0085.570.000.000.00-100.00%
JNJ220121P002300002020-06-22 6:52PM EDT230.0089.4095.3098.500.00-2146.01%
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