JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115C001200002019-11-08 10:12AM EST2019-11-1511.419.9013.100.00-89154.30%
JNJ191122C001200002019-11-08 10:09AM EST2019-11-2211.4411.0011.950.00-81745.36%
JNJ191129C001200002019-10-30 1:52PM EST2019-11-2912.9010.9512.300.00-1141.02%
JNJ191220C001200002019-11-11 9:42AM EST2019-12-2012.2011.1512.200.00-85826.84%
JNJ200117C001200002019-11-12 9:44AM EST2020-01-1712.6011.6011.90-0.55-4.18%159517.92%
JNJ200320C001200002019-11-07 2:20PM EST2020-03-2013.5512.4513.300.00-115520.11%
JNJ200417C001200002019-11-07 10:20AM EST2020-04-1713.4613.0513.600.00-4919.42%
JNJ200619C001200002019-10-25 1:48PM EST2020-06-1912.4013.6514.350.00-244718.82%
JNJ200918C001200002019-10-30 2:23PM EST2020-09-1816.4014.7015.400.00-722818.51%
JNJ201218C001200002019-11-12 10:43AM EST2020-12-1816.1015.7516.65-3.95-19.70%23818.97%
JNJ210115C001200002019-11-11 3:24PM EST2021-01-1517.000.000.000.00-94130.00%
JNJ210319C001200002019-11-11 11:31AM EST2021-03-1917.0016.4017.000.00-11317.80%
JNJ210917C001200002019-11-04 2:12PM EST2021-09-1718.1017.4018.750.00-27418.01%
JNJ220121C001200002019-11-12 9:44AM EST2022-01-2119.4017.7521.25-0.10-0.51%17520.12%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115P001200002019-11-11 3:24PM EST2019-11-150.010.000.040.00-213,13041.80%
JNJ191122P001200002019-11-12 11:07AM EST2019-11-220.050.020.06-0.06-54.55%6010426.95%
JNJ191129P001200002019-11-07 1:38PM EST2019-11-290.100.050.270.00-2513128.37%
JNJ191206P001200002019-11-12 11:00AM EST2019-12-060.210.190.22-0.02-8.70%52522.95%
JNJ191213P001200002019-11-08 12:54PM EST2019-12-130.320.280.370.00-32023.02%
JNJ191220P001200002019-11-12 11:09AM EST2019-12-200.460.400.52+0.06+15.00%201,67022.88%
JNJ191227P001200002019-11-11 2:53PM EST2019-12-270.500.480.570.00-3421.64%
JNJ200117P001200002019-11-11 3:29PM EST2020-01-170.850.911.010.00-2411,31521.57%
JNJ200320P001200002019-11-12 10:56AM EST2020-03-202.292.202.440.00-101,08822.16%
JNJ200417P001200002019-11-11 11:36AM EST2020-04-172.622.692.960.00-152122.06%
JNJ200619P001200002019-11-12 10:59AM EST2020-06-193.953.904.10-0.05-1.25%102,29222.11%
JNJ200918P001200002019-11-08 11:27AM EST2020-09-185.695.455.700.00-216622.50%
JNJ201218P001200002019-11-06 10:14AM EST2020-12-187.807.057.450.00-506223.42%
JNJ210115P001200002019-11-11 9:59AM EST2021-01-157.480.000.000.00-51,8651.56%
JNJ210319P001200002019-10-17 2:46PM EST2021-03-197.077.409.350.00--3324.64%
JNJ220121P001200002019-11-05 1:52PM EST2022-01-2111.7011.0512.400.00-10117923.68%
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