JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200320C001150002019-12-16 9:55AM EST2020-03-2027.8832.6033.900.00-1500.00%
JNJ200417C001150002020-01-09 10:10AM EST2020-04-1731.2532.0036.700.00-128251.03%
JNJ200619C001150002019-12-06 11:26AM EST2020-06-1927.5029.7531.750.00-100.00%
JNJ200717C001150002019-12-20 3:52PM EST2020-07-1732.2032.1037.000.00-202037.16%
JNJ200918C001150002019-12-27 1:16PM EST2020-09-1831.9332.3036.600.00-12730.35%
JNJ201218C001150002019-12-19 12:35PM EST2020-12-1831.6032.5037.000.00-1227.23%
JNJ210115C001150002020-01-07 3:17PM EST2021-01-1531.0532.9037.150.00-518626.62%
JNJ210319C001150002019-12-04 3:28PM EST2021-03-1927.0031.0032.750.00--00.00%
JNJ220121C001150002020-01-16 3:55PM EST2022-01-2134.7133.7038.100.00-13420.69%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200131P001150002020-01-13 12:07PM EST2020-01-310.040.000.060.00--260.55%
JNJ200221P001150002020-01-16 10:20AM EST2020-02-210.020.000.040.00-119736.72%
JNJ200320P001150002020-01-16 1:06PM EST2020-03-200.040.000.050.00-211,36027.64%
JNJ200417P001150002020-01-16 3:23PM EST2020-04-170.170.180.270.00-330629.44%
JNJ200619P001150002020-01-15 3:10PM EST2020-06-190.620.510.650.00-42,42526.83%
JNJ200717P001150002020-01-07 10:40AM EST2020-07-171.200.610.770.00-1110125.64%
JNJ200918P001150002020-01-17 9:37AM EST2020-09-181.230.961.38-0.04-3.15%884325.60%
JNJ201218P001150002020-01-14 10:55AM EST2020-12-182.321.742.040.00-1,4921,60124.49%
JNJ210115P001150002020-01-17 3:36PM EST2021-01-152.282.162.40-0.12-5.00%352,11424.77%
JNJ210319P001150002020-01-13 9:45AM EST2021-03-193.092.232.870.00-5724.28%
JNJ210618P001150002019-11-20 1:34PM EST2021-06-186.402.333.950.00--8724.76%
JNJ210917P001150002019-12-19 10:31AM EST2021-09-174.503.304.350.00-16023.70%
JNJ220121P001150002020-01-17 10:58AM EST2022-01-214.652.406.10-0.45-8.82%56024.85%
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