JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115C001300002019-11-12 3:59PM EST2019-11-151.631.601.68-0.61-27.23%5026,75817.73%
JNJ191122C001300002019-11-12 3:28PM EST2019-11-222.152.172.25-0.53-19.78%19084317.12%
JNJ191129C001300002019-11-12 3:23PM EST2019-11-292.182.232.31-0.32-12.80%4881,49313.70%
JNJ191206C001300002019-11-12 12:33PM EST2019-12-062.472.442.52-0.38-13.33%5042313.18%
JNJ191213C001300002019-11-07 2:43PM EST2019-12-133.112.643.000.00-122114.88%
JNJ191220C001300002019-11-12 3:58PM EST2019-12-203.003.003.10-0.44-12.79%7105,86314.05%
JNJ200117C001300002019-11-12 3:32PM EST2020-01-174.064.054.25-0.27-6.24%397,95415.94%
JNJ200320C001300002019-11-12 11:33AM EST2020-03-205.805.706.15-0.28-4.61%71,48017.58%
JNJ200417C001300002019-11-08 1:03PM EST2020-04-176.856.256.800.00-124617.85%
JNJ200619C001300002019-11-07 9:53AM EST2020-06-197.807.207.800.00-265017.56%
JNJ200918C001300002019-11-07 11:29AM EST2020-09-189.068.609.450.00-16318.21%
JNJ201218C001300002019-11-12 3:39PM EST2020-12-1810.059.7010.50-0.20-1.95%20817.95%
JNJ210115C001300002019-11-12 3:50PM EST2021-01-1510.6810.0511.55-0.32-2.91%203,07019.22%
JNJ210319C001300002019-10-23 10:27AM EST2021-03-1910.9210.2011.800.00-2218.36%
JNJ210917C001300002019-10-18 12:52PM EST2021-09-1711.6312.1013.200.00-1117.68%
JNJ220121C001300002019-11-07 2:33PM EST2022-01-2114.1012.9014.400.00-1510617.79%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115P001300002019-11-12 3:59PM EST2019-11-150.230.210.25-0.03-11.54%4377,72215.58%
JNJ191122P001300002019-11-12 3:48PM EST2019-11-220.830.740.78+0.07+9.21%19324815.63%
JNJ191129P001300002019-11-12 3:50PM EST2019-11-291.421.331.39-0.03-2.07%3038417.71%
JNJ191206P001300002019-11-12 10:16AM EST2019-12-061.621.671.74-0.19-10.50%122217.62%
JNJ191213P001300002019-11-08 2:29PM EST2019-12-131.991.972.120.00-127218.06%
JNJ191220P001300002019-11-12 3:49PM EST2019-12-202.452.302.38+0.10+4.26%5835,05317.88%
JNJ191227P001300002019-11-11 12:04AM EST2019-12-273.002.402.630.00--817.82%
JNJ200117P001300002019-11-12 3:58PM EST2020-01-173.343.253.45+0.14+4.37%247,76018.46%
JNJ200320P001300002019-11-12 10:52AM EST2020-03-205.655.205.65+0.23+4.24%180820.36%
JNJ200417P001300002019-11-12 10:52AM EST2020-04-176.105.806.20+0.29+4.99%146520.07%
JNJ200619P001300002019-11-12 3:01PM EST2020-06-197.707.307.95+0.40+5.48%131,12521.30%
JNJ200918P001300002019-11-12 10:47AM EST2020-09-189.429.209.65-0.64-6.36%26521.47%
JNJ201218P001300002019-11-08 12:43PM EST2020-12-1811.2511.0011.600.00-14722.48%
JNJ210115P001300002019-11-08 3:43PM EST2021-01-1511.6710.3012.700.00-111,26623.70%
JNJ210319P001300002019-10-18 12:05PM EST2021-03-1914.4512.4013.050.00-2322.72%
JNJ210917P001300002019-11-01 9:18AM EST2021-09-1714.9014.5515.700.00-2123.20%
JNJ220121P001300002019-11-11 3:59PM EST2022-01-2115.3515.8016.950.00-38222.94%
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