JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221C001300002020-01-16 12:37PM EST2020-02-2118.2318.0020.800.00-25046.80%
JNJ200320C001300002020-01-17 3:13PM EST2020-03-2019.5019.0519.80+0.80+4.28%51,02825.66%
JNJ200417C001300002020-01-17 3:51PM EST2020-04-1719.7018.4522.00+1.30+7.07%1028534.79%
JNJ200619C001300002020-01-17 3:25PM EST2020-06-1920.1819.2520.85+2.18+12.11%359621.77%
JNJ200717C001300002020-01-17 3:50PM EST2020-07-1720.4920.1021.45+1.32+6.89%1522.36%
JNJ200918C001300002019-12-30 10:31AM EST2020-09-1818.3420.3021.750.00-25320.19%
JNJ201218C001300002020-01-16 3:50PM EST2020-12-1820.9820.9522.900.00-12820.14%
JNJ210115C001300002020-01-17 2:06PM EST2021-01-1521.9521.1023.10+1.15+5.53%152,89819.81%
JNJ210319C001300002020-01-16 3:15PM EST2021-03-1921.6020.9523.500.00-21219.12%
JNJ210917C001300002019-11-13 1:32PM EST2021-09-1712.6517.9519.400.00-426.30%
JNJ220121C001300002020-01-14 3:55PM EST2022-01-2122.5522.6526.550.00-513219.17%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124P001300002020-01-14 12:08PM EST2020-01-240.050.000.030.00-627652.34%
JNJ200131P001300002020-01-06 3:09PM EST2020-01-310.070.010.270.00-32149.22%
JNJ200207P001300002020-01-17 2:42PM EST2020-02-070.030.000.36-0.14-82.35%1240.92%
JNJ200214P001300002020-01-14 1:47PM EST2020-02-140.180.040.310.00-186733.62%
JNJ200221P001300002020-01-17 3:47PM EST2020-02-210.140.120.14-0.03-17.65%131,92425.44%
JNJ200320P001300002020-01-17 3:59PM EST2020-03-200.380.350.38-0.05-11.63%971,93722.71%
JNJ200417P001300002020-01-17 3:31PM EST2020-04-170.730.251.06-0.08-9.88%26766424.55%
JNJ200619P001300002020-01-17 3:08PM EST2020-06-191.471.371.80-0.14-8.70%1563,12322.33%
JNJ200717P001300002020-01-17 3:54PM EST2020-07-171.931.732.09-0.04-2.03%1826621.66%
JNJ200918P001300002020-01-17 12:38PM EST2020-09-182.702.583.15-0.55-16.92%1789521.96%
JNJ201218P001300002020-01-17 12:14PM EST2020-12-184.073.754.65-0.28-6.44%8314522.36%
JNJ210115P001300002020-01-17 3:52PM EST2021-01-154.454.054.95-0.35-7.29%1371,70122.15%
JNJ210319P001300002020-01-16 11:45AM EST2021-03-195.354.706.00-0.15-2.73%2422.54%
JNJ210618P001300002019-12-27 11:07AM EST2021-06-187.515.607.400.00-202122.93%
JNJ210917P001300002019-12-11 11:02AM EST2021-09-1710.708.559.400.00-10024.29%
JNJ220121P001300002020-01-16 12:27PM EST2022-01-218.806.0010.200.00-3223523.24%
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