JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221C001000002019-12-30 2:11PM EST2020-02-2145.4646.9051.550.00--156.25%
JNJ200320C001000002019-11-22 3:53PM EST2020-03-2038.1343.7047.800.00-1150.00%
JNJ200417C001000002020-01-07 11:04AM EST2020-04-1744.4047.2551.500.00-1768.43%
JNJ200619C001000002020-01-16 3:32PM EST2020-06-1948.0446.9551.700.00-11053.53%
JNJ200918C001000002020-01-09 1:42PM EST2020-09-1845.5547.0051.600.00-222341.77%
JNJ201218C001000002019-11-11 3:47PM EST2020-12-1832.5539.7044.500.00-3100.00%
JNJ210115C001000002020-01-14 2:19PM EST2021-01-1546.2247.1051.900.00-864535.41%
JNJ210319C001000002019-11-22 10:12AM EST2021-03-1938.1844.0048.800.00-1370.00%
JNJ210618C001000002019-11-20 9:30AM EST2021-06-1837.6044.5049.450.00--117.54%
JNJ210917C001000002020-01-16 10:22AM EST2021-09-1748.1147.1052.000.00-102327.62%
JNJ220121C001000002020-01-16 12:15PM EST2022-01-2148.2347.1052.000.00-221425.12%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221P001000002020-01-02 3:50PM EST2020-02-210.030.000.030.00--1652.34%
JNJ200320P001000002020-01-09 9:43AM EST2020-03-200.020.000.030.00-170938.28%
JNJ200417P001000002020-01-08 12:02PM EST2020-04-170.050.000.030.00-1332731.64%
JNJ200619P001000002020-01-13 2:38PM EST2020-06-190.200.020.460.00-190035.69%
JNJ200717P001000002020-01-16 10:16AM EST2020-07-170.270.110.320.00-7930.71%
JNJ200918P001000002020-01-08 10:27AM EST2020-09-180.750.390.720.00-571830.84%
JNJ201218P001000002020-01-16 3:36PM EST2020-12-180.950.571.130.00-486029.08%
JNJ210115P001000002020-01-17 11:35AM EST2021-01-151.081.001.36-0.08-6.90%13,43729.22%
JNJ210319P001000002019-12-19 3:33PM EST2021-03-191.540.992.070.00-2630.15%
JNJ210618P001000002020-01-03 2:10PM EST2021-06-181.801.292.680.00-101329.52%
JNJ210917P001000002020-01-07 2:24PM EST2021-09-172.491.512.320.00-21626.06%
JNJ220121P001000002020-01-10 10:50AM EST2022-01-213.002.003.300.00-480926.44%
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