JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221C001250002020-01-17 12:20PM EST2020-02-2124.5222.4525.75+4.73+23.90%12455.13%
JNJ200320C001250002020-01-08 9:38AM EST2020-03-2020.1022.2026.800.00-2753748.05%
JNJ200417C001250002019-12-30 11:58AM EST2020-04-1721.4322.1025.550.00-33831.86%
JNJ200619C001250002020-01-17 3:50PM EST2020-06-1924.9122.6027.20+1.38+5.86%130631.97%
JNJ200717C001250002020-01-16 3:36PM EST2020-07-1723.9022.8027.400.00-141730.12%
JNJ200918C001250002020-01-16 11:25AM EST2020-09-1824.8223.9026.350.00-128822.33%
JNJ201218C001250002020-01-16 3:50PM EST2020-12-1825.0924.8527.150.00-12421.38%
JNJ210115C001250002020-01-16 1:35PM EST2021-01-1524.2024.9028.000.00-671422.74%
JNJ210319C001250002019-12-19 3:42PM EST2021-03-1923.8025.2028.450.00-2322.02%
JNJ210618C001250002019-12-27 10:07AM EST2021-06-1824.9325.7527.800.00-202518.61%
JNJ210917C001250002019-12-27 10:00AM EST2021-09-1725.3226.1529.500.00-303020.34%
JNJ220121C001250002020-01-17 10:20AM EST2022-01-2127.4525.7030.20+1.05+3.98%109219.64%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124P001250002020-01-15 11:47AM EST2020-01-240.010.000.030.00-71465.63%
JNJ200131P001250002019-12-27 10:34AM EST2020-01-310.120.000.110.00-2451.56%
JNJ200214P001250002020-01-08 10:43AM EST2020-02-140.220.010.090.00--74233.11%
JNJ200221P001250002020-01-17 11:50AM EST2020-02-210.070.070.13-0.02-22.22%331,07831.06%
JNJ200320P001250002020-01-17 2:30PM EST2020-03-200.160.180.21-0.02-11.11%861,74124.66%
JNJ200417P001250002020-01-17 3:36PM EST2020-04-170.480.390.580.00-612,23425.20%
JNJ200619P001250002020-01-17 3:07PM EST2020-06-191.060.951.23-0.11-9.40%982,66023.50%
JNJ200717P001250002020-01-16 10:37AM EST2020-07-171.381.111.490.00-62922.89%
JNJ200918P001250002020-01-16 2:08PM EST2020-09-182.362.042.480.00-3085823.42%
JNJ201218P001250002020-01-16 1:13PM EST2020-12-183.352.943.650.00-2012123.24%
JNJ210115P001250002020-01-17 3:06PM EST2021-01-153.453.454.15-0.35-9.21%753,49223.57%
JNJ210319P001250002019-12-19 12:20PM EST2021-03-195.203.654.850.00-2423.32%
JNJ210618P001250002020-01-13 12:32PM EST2021-06-185.904.455.800.00-5923.02%
JNJ210917P001250002019-10-27 11:01PM EST2021-09-1714.529.5510.600.00--129.29%
JNJ220121P001250002020-01-16 1:29PM EST2022-01-217.504.908.750.00-40147323.89%
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