JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115C001150002019-10-22 1:08PM EST2019-11-1517.1513.7017.850.00-235282.42%
JNJ191122C001150002019-10-30 9:38AM EST2019-11-2217.5013.7018.000.00-40102.88%
JNJ191220C001150002019-11-14 11:37AM EST2019-12-2015.8015.4016.60-0.45-2.77%11133.01%
JNJ200117C001150002019-11-08 11:25AM EST2020-01-1716.4015.4516.950.00-458428.16%
JNJ200320C001150002019-11-14 9:43AM EST2020-03-2016.9215.4017.10-0.38-2.20%5133520.91%
JNJ200417C001150002019-11-08 3:06PM EST2020-04-1718.4516.5017.400.00-128020.50%
JNJ200619C001150002019-11-11 1:17PM EST2020-06-1918.1016.9518.200.00-114220.44%
JNJ200918C001150002019-11-12 2:22PM EST2020-09-1818.7017.8518.850.00-33219.12%
JNJ201218C001150002019-10-25 2:05PM EST2020-12-1817.6518.4519.800.00-2119.17%
JNJ210115C001150002019-11-13 3:07PM EST2021-01-1520.0018.400.000.00-141700.00%
JNJ220121C001150002019-11-08 3:27PM EST2022-01-2121.6519.2523.700.00-73719.81%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115P001150002019-11-12 2:00PM EST2019-11-150.010.000.000.00-201,81450.00%
JNJ191122P001150002019-11-14 10:48AM EST2019-11-220.020.000.06+0.01+100.00%210342.97%
JNJ191129P001150002019-11-07 3:47PM EST2019-11-290.100.000.160.00-32937.21%
JNJ191206P001150002019-11-06 10:37AM EST2019-12-060.120.000.280.00-1534.47%
JNJ191213P001150002019-11-12 10:08AM EST2019-12-130.100.000.400.00-1632.59%
JNJ191220P001150002019-11-14 3:48PM EST2019-12-200.250.220.26-0.03-10.71%692,35826.51%
JNJ200117P001150002019-11-14 3:51PM EST2020-01-170.610.590.64-0.01-1.61%487,40824.78%
JNJ200320P001150002019-11-14 2:27PM EST2020-03-201.550.811.61-0.01-0.64%101,23223.60%
JNJ200417P001150002019-11-13 12:40PM EST2020-04-171.891.692.030.00-115323.33%
JNJ200619P001150002019-11-14 2:57PM EST2020-06-192.992.852.97+0.11+3.82%501,81923.08%
JNJ200918P001150002019-10-31 11:34AM EST2020-09-184.333.904.450.00-555123.50%
JNJ201218P001150002019-11-11 10:58AM EST2020-12-185.605.305.900.00-60062423.98%
JNJ210115P001150002019-11-07 12:11PM EST2021-01-156.056.006.750.00-381,48425.02%
JNJ210319P001150002019-10-18 2:23PM EST2021-03-198.185.907.450.00-5524.75%
JNJ210917P001150002019-10-28 9:58AM EST2021-09-179.257.0510.000.00-25825.37%
JNJ220121P001150002019-11-05 1:53PM EST2022-01-219.858.6011.600.00-52825.68%
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