JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200320C001050002019-11-22 2:54PM EST2020-03-2033.1038.7042.850.00-400.00%
JNJ200417C001050002019-12-11 9:30AM EST2020-04-1736.5039.5540.800.00-4300.00%
JNJ200619C001050002020-01-08 10:34AM EST2020-06-1941.0042.0046.750.00-14748.32%
JNJ200717C001050002020-01-16 3:52PM EST2020-07-1743.4041.9546.700.00-101044.18%
JNJ200918C001050002019-11-27 2:40PM EST2020-09-1834.3039.2043.500.00-15920.00%
JNJ201218C001050002019-12-02 12:23PM EST2020-12-1833.5938.3542.600.00-1200.00%
JNJ210115C001050002020-01-16 10:35AM EST2021-01-1543.5042.3047.000.00-115132.34%
JNJ210319C001050002019-11-21 3:11PM EST2021-03-1932.1739.5544.500.00--617.75%
JNJ220121C001050002020-01-08 2:55PM EST2022-01-2141.0142.5047.200.00-62823.25%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221P001050002019-12-30 1:03PM EST2020-02-210.030.000.030.00-5040044.53%
JNJ200320P001050002020-01-16 1:35PM EST2020-03-200.050.000.080.00-1441737.40%
JNJ200417P001050002020-01-13 1:49PM EST2020-04-170.050.040.140.00-25045333.69%
JNJ200619P001050002020-01-14 12:37PM EST2020-06-190.320.210.570.00-121,33833.03%
JNJ200717P001050002019-12-11 3:51PM EST2020-07-170.720.370.710.00-10031.82%
JNJ200918P001050002020-01-15 2:24PM EST2020-09-180.800.550.890.00-135128.85%
JNJ201218P001050002020-01-10 9:55AM EST2020-12-181.440.951.450.00-32627.76%
JNJ210115P001050002020-01-17 12:45PM EST2021-01-151.401.341.64-0.17-10.83%21,88227.56%
JNJ210319P001050002019-10-17 2:48PM EST2021-03-193.312.664.750.00--035.80%
JNJ210917P001050002019-11-19 12:01PM EST2021-09-175.251.763.050.00--525.65%
JNJ220121P001050002020-01-10 11:19AM EST2022-01-213.700.704.050.00-23725.74%
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