JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200117C001050002019-10-17 11:30AM EST2020-01-1732.5027.6031.950.00-3056.76%
JNJ200320C001050002019-09-17 2:17PM EST2020-03-2025.4730.4034.550.00-4354.35%
JNJ200417C001050002019-10-30 11:00AM EST2020-04-1727.6827.7032.300.00-43038.10%
JNJ200619C001050002019-10-28 11:08AM EST2020-06-1925.0527.9031.850.00-1029.90%
JNJ200918C001050002019-11-04 10:27AM EST2020-09-1827.8029.1532.300.00-1026.88%
JNJ210115C001050002019-11-01 9:08AM EST2021-01-1528.7029.4032.750.00-2024.25%
JNJ220121C001050002019-11-08 1:57PM EST2022-01-2130.0030.1033.600.00-3019.57%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191122P001050002019-11-14 11:21AM EST2019-11-220.030.000.060.00-8080.47%
JNJ191220P001050002019-11-15 1:07PM EST2019-12-200.100.030.24+0.03+42.86%25045.80%
JNJ200117P001050002019-11-15 11:07AM EST2020-01-170.200.100.00-0.01-4.76%2012.50%
JNJ200320P001050002019-11-14 3:39PM EST2020-03-200.720.101.250.00-1034.66%
JNJ200417P001050002019-11-13 3:31PM EST2020-04-170.970.321.450.00-1032.69%
JNJ200619P001050002019-11-14 3:45PM EST2020-06-191.550.682.110.00-2030.91%
JNJ200918P001050002019-11-04 1:49PM EST2020-09-182.341.373.100.00-120029.65%
JNJ201218P001050002019-10-18 1:56PM EST2020-12-184.212.153.550.00-27027.42%
JNJ210115P001050002019-11-13 2:30PM EST2021-01-153.783.204.000.00-21027.78%
JNJ210319P001050002019-10-17 2:48PM EST2021-03-193.312.664.750.00--027.84%
JNJ220121P001050002019-11-12 10:25AM EST2022-01-216.654.407.600.00-1027.09%
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