JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200131C001200002019-12-23 9:55AM EST2020-01-3126.3426.7531.500.00-10123.78%
JNJ200221C001200002019-12-26 1:30PM EST2020-02-2126.1227.0031.750.00-1175.17%
JNJ200320C001200002020-01-17 2:10PM EST2020-03-2029.3627.6531.80+4.11+16.28%35155.27%
JNJ200417C001200002020-01-09 10:21AM EST2020-04-1726.3827.1031.700.00-11745.02%
JNJ200619C001200002020-01-17 11:36AM EST2020-06-1929.2127.4032.00+2.83+10.73%23735.76%
JNJ200717C001200002020-01-15 10:12AM EST2020-07-1729.1727.5032.000.00-1232.84%
JNJ200918C001200002020-01-13 1:20PM EST2020-09-1826.6227.8032.400.00-122529.66%
JNJ201218C001200002020-01-16 3:44PM EST2020-12-1829.6529.4031.30+0.20+0.68%24821.80%
JNJ210115C001200002020-01-17 1:13PM EST2021-01-1530.3229.8032.05+0.32+1.07%537823.26%
JNJ210319C001200002019-12-05 12:33PM EST2021-03-1923.0026.6028.600.00-100.00%
JNJ210917C001200002020-01-17 1:41PM EST2021-09-1731.7830.4033.50+8.98+39.39%47221.04%
JNJ220121C001200002020-01-14 3:52PM EST2022-01-2129.4030.2034.400.00-614920.76%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200131P001200002019-12-20 12:17PM EST2020-01-310.090.000.060.00-101051.56%
JNJ200214P001200002020-01-07 10:43AM EST2020-02-140.160.000.140.00--4042.38%
JNJ200221P001200002020-01-13 12:11PM EST2020-02-210.050.010.180.00-1520439.06%
JNJ200320P001200002020-01-17 3:09PM EST2020-03-200.120.090.13+0.03+33.33%1561,43027.05%
JNJ200417P001200002020-01-16 3:23PM EST2020-04-170.270.290.380.00-293327.10%
JNJ200619P001200002020-01-17 12:17PM EST2020-06-190.750.650.88-0.13-14.77%23,34625.06%
JNJ200717P001200002020-01-16 10:32AM EST2020-07-170.970.881.130.00-184124.60%
JNJ200918P001200002020-01-13 3:32PM EST2020-09-181.941.541.770.00-331424.13%
JNJ201218P001200002020-01-17 9:49AM EST2020-12-182.502.252.85-1.10-30.56%28324.16%
JNJ210115P001200002020-01-17 3:35PM EST2021-01-152.802.752.90-0.18-6.04%503,44823.35%
JNJ210319P001200002019-10-17 2:46PM EST2021-03-197.076.059.050.00--035.63%
JNJ210917P001200002020-01-17 10:54PM EST2021-09-174.80--+4.80---0.00%
JNJ220121P001200002020-01-17 10:18AM EST2022-01-215.753.507.45-2.25-28.12%153424.55%
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