JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115C001250002019-11-13 12:51PM EST2019-11-155.905.906.80-0.64-9.79%1092966.46%
JNJ191122C001250002019-11-07 9:39AM EST2019-11-226.636.206.650.00-12528.08%
JNJ191129C001250002019-11-12 11:00AM EST2019-11-296.645.806.650.00-11521.05%
JNJ191206C001250002019-11-13 10:41AM EST2019-12-066.096.106.70-2.63-30.16%1018.26%
JNJ191213C001250002019-11-04 2:04PM EST2019-12-136.556.456.750.00-5516.58%
JNJ191220C001250002019-11-13 1:32PM EST2019-12-206.766.606.85-0.09-1.31%1143315.94%
JNJ200117C001250002019-11-13 1:08PM EST2020-01-177.607.457.65-0.20-2.56%142,03317.15%
JNJ200320C001250002019-11-11 12:48PM EST2020-03-209.308.759.300.00-1250118.56%
JNJ200417C001250002019-11-13 3:26PM EST2020-04-179.409.309.80-0.60-6.00%53918.45%
JNJ200619C001250002019-11-08 3:28PM EST2020-06-1911.3010.1510.700.00-137218.01%
JNJ200918C001250002019-11-08 3:27PM EST2020-09-1812.4011.4512.050.00-128318.16%
JNJ201218C001250002019-10-24 1:43PM EST2020-12-1811.2212.6513.200.00--3618.20%
JNJ210115C001250002019-11-07 2:20PM EST2021-01-1513.7011.6514.300.00-1172019.65%
JNJ210319C001250002019-11-13 1:32PM EST2021-03-1913.8013.5014.45-0.05-0.36%2218.61%
JNJ210917C001250002019-10-25 2:19PM EST2021-09-1713.7014.7515.550.00-2017.53%
JNJ220121C001250002019-11-08 11:02AM EST2022-01-2116.1014.4516.850.00-57017.85%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115P001250002019-11-13 12:34PM EST2019-11-150.010.010.050.00-2008,28236.72%
JNJ191122P001250002019-11-13 3:08PM EST2019-11-220.140.120.14-0.02-12.50%533721.44%
JNJ191129P001250002019-11-13 3:22PM EST2019-11-290.380.350.38+0.01+2.70%326421.05%
JNJ191206P001250002019-11-13 11:26AM EST2019-12-060.590.540.59-0.01-1.67%2913020.36%
JNJ191213P001250002019-11-11 1:59PM EST2019-12-130.790.760.850.00-969620.46%
JNJ191220P001250002019-11-13 3:58PM EST2019-12-201.021.011.06+0.02+2.00%1642,75920.20%
JNJ200117P001250002019-11-13 1:43PM EST2020-01-171.941.832.00+0.11+6.01%296,88920.64%
JNJ200320P001250002019-11-13 1:42PM EST2020-03-203.603.553.80-0.15-4.00%281,59121.35%
JNJ200417P001250002019-11-13 1:56PM EST2020-04-174.204.054.30-0.20-4.55%867820.95%
JNJ200619P001250002019-11-13 3:06PM EST2020-06-195.655.455.75+0.15+2.73%321,73121.56%
JNJ200918P001250002019-11-01 8:37AM EST2020-09-186.787.207.550.00-214322.10%
JNJ201218P001250002019-11-12 11:34AM EST2020-12-189.098.909.400.00-19622.99%
JNJ210115P001250002019-11-13 1:25PM EST2021-01-159.509.259.85+0.47+5.20%173,06323.07%
JNJ210319P001250002019-10-18 2:28PM EST2021-03-1912.409.7010.800.00-2223.18%
JNJ210917P001250002019-10-27 11:01PM EST2021-09-1714.5212.2513.100.00--123.21%
JNJ220121P001250002019-11-11 2:46PM EST2022-01-2113.9512.5514.450.00-22623.14%
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