JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124C001100002020-01-17 2:38PM EST2020-01-2438.98---0.01-0.03%--0.00%
JNJ200320C001100002020-01-14 2:53PM EST2020-03-2036.2337.2041.700.00-6769.26%
JNJ200417C001100002019-11-18 10:55AM EST2020-04-1725.1634.5039.000.00-100.00%
JNJ200619C001100002020-01-06 2:52PM EST2020-06-1934.4637.1541.800.00-506744.20%
JNJ200918C001100002020-01-17 12:54PM EST2020-09-1839.2037.5041.95+0.61+1.58%116335.55%
JNJ210115C001100002020-01-16 11:09AM EST2021-01-1539.2037.6042.000.00-2019629.27%
JNJ210618C001100002019-12-18 12:04PM EST2021-06-1834.8937.6042.400.00--525.62%
JNJ220121C001100002020-01-10 1:41PM EST2022-01-2137.4037.9042.700.00-14522.16%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221P001100002020-01-06 11:23AM EST2020-02-210.030.000.090.00-274547.07%
JNJ200320P001100002020-01-16 1:35PM EST2020-03-200.050.000.080.00-1038233.79%
JNJ200417P001100002020-01-17 12:07PM EST2020-04-170.100.110.28+0.01+11.11%188733.89%
JNJ200619P001100002020-01-16 10:26AM EST2020-06-190.350.200.720.00-22,00131.20%
JNJ200717P001100002019-12-31 12:40PM EST2020-07-170.770.330.660.00-61828.10%
JNJ200918P001100002020-01-13 10:59AM EST2020-09-181.110.691.090.00-1452527.19%
JNJ201218P001100002020-01-07 3:13PM EST2020-12-182.111.271.740.00-31626.26%
JNJ210115P001100002020-01-17 2:23PM EST2021-01-151.801.502.08-0.29-13.88%53,67126.58%
JNJ210319P001100002020-01-03 1:55PM EST2021-03-192.651.722.220.00-1125.02%
JNJ210618P001100002019-12-20 1:43PM EST2021-06-182.782.043.450.00-2226.26%
JNJ210917P001100002019-11-21 9:48AM EST2021-09-175.952.093.750.00--524.94%
JNJ220121P001100002020-01-16 3:50PM EST2022-01-213.801.455.050.00-127525.42%
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