JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191122C001350002019-11-15 3:58PM EST2019-11-221.181.091.20+1.09+1,211.11%3,784017.82%
JNJ191129C001350002019-11-15 3:58PM EST2019-11-291.201.211.33+1.08+900.00%594013.38%
JNJ191206C001350002019-11-15 3:39PM EST2019-12-061.251.471.68+1.02+443.48%38013.56%
JNJ191213C001350002019-11-15 3:50PM EST2019-12-131.701.712.09+1.13+198.25%43014.48%
JNJ191220C001350002019-11-15 3:59PM EST2019-12-202.102.032.25+1.48+238.71%2,136013.87%
JNJ191227C001350002019-11-15 3:55PM EST2019-12-272.162.172.96+1.39+180.52%38016.57%
JNJ200117C001350002019-11-15 3:59PM EST2020-01-173.353.153.35+1.84+121.85%1,454015.23%
JNJ200320C001350002019-11-15 3:47PM EST2020-03-204.624.155.25+1.47+46.67%34016.75%
JNJ200417C001350002019-11-15 3:12PM EST2020-04-175.124.606.00+1.41+38.01%6017.30%
JNJ200619C001350002019-11-15 3:45PM EST2020-06-196.385.957.75+1.63+34.32%21018.79%
JNJ200918C001350002019-11-15 3:53PM EST2020-09-187.806.608.45+1.65+26.83%6017.18%
JNJ201218C001350002019-11-14 3:19PM EST2020-12-187.507.7010.750.00-1019.19%
JNJ210115C001350002019-11-15 3:50PM EST2021-01-1510.009.8011.05+2.00+25.00%100019.07%
JNJ210319C001350002019-11-13 1:32PM EST2021-03-198.908.8012.100.00-235019.49%
JNJ210917C001350002019-11-13 1:40PM EST2021-09-1710.4510.2513.350.00-2018.36%
JNJ220121C001350002019-11-15 11:44AM EST2022-01-2112.0012.5015.25+0.60+5.26%5019.25%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191122P001350002019-11-15 3:57PM EST2019-11-221.271.131.28-2.57-66.93%32018.12%
JNJ191129P001350002019-11-15 3:56PM EST2019-11-292.171.952.11-3.25-59.96%17020.47%
JNJ191206P001350002019-11-15 10:08AM EST2019-12-062.772.292.51-3.41-55.18%2019.68%
JNJ191220P001350002019-11-15 3:57PM EST2019-12-203.032.863.10-2.87-48.64%32018.69%
JNJ191227P001350002019-11-14 10:38AM EST2019-12-275.982.663.850.00-3021.18%
JNJ200117P001350002019-11-15 3:58PM EST2020-01-174.083.954.00-2.42-37.23%246017.90%
JNJ200320P001350002019-11-15 3:40PM EST2020-03-206.555.506.75-1.07-14.04%12021.34%
JNJ200417P001350002019-11-15 3:54PM EST2020-04-176.965.707.55-2.11-23.26%5021.60%
JNJ200619P001350002019-11-13 2:37PM EST2020-06-1910.356.9510.000.00-5024.12%
JNJ200918P001350002019-11-15 3:56PM EST2020-09-188.808.9511.90-2.60-22.81%5024.10%
JNJ201218P001350002019-11-14 3:45PM EST2020-12-1814.2610.3514.050.00-1025.02%
JNJ210115P001350002019-11-15 3:48PM EST2021-01-1512.8611.0014.90-1.81-12.34%11025.66%
JNJ210319P001350002019-11-13 1:33PM EST2021-03-1915.3512.6015.700.00-2025.25%
JNJ220121P001350002019-11-15 10:11AM EST2022-01-2119.0015.7019.75+0.04+0.21%2024.95%
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