JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124C001350002020-01-03 11:12AM EST2020-01-2410.8313.1015.400.00-11573.14%
JNJ200131C001350002020-01-07 2:27PM EST2020-01-3111.1513.1015.700.00-101855.96%
JNJ200207C001350002020-01-13 12:03AM EST2020-02-0711.3512.8516.050.00--249.46%
JNJ200214C001350002020-01-07 2:27PM EST2020-02-1412.8612.8516.000.00-1642.38%
JNJ200221C001350002020-01-17 2:33PM EST2020-02-2114.4814.4014.70+1.46+11.21%2754625.22%
JNJ200320C001350002020-01-17 1:09PM EST2020-03-2014.5514.3015.00+0.63+4.53%32,02321.41%
JNJ200417C001350002020-01-17 3:46PM EST2020-04-1715.0213.2516.60+0.64+4.45%1390226.44%
JNJ200619C001350002020-01-17 1:22PM EST2020-06-1915.4514.9516.55+2.47+19.03%21,01020.13%
JNJ200717C001350002020-01-17 1:17PM EST2020-07-1716.0315.3516.80+0.63+4.09%207119.34%
JNJ200918C001350002020-01-17 12:19PM EST2020-09-1816.8716.1017.75+0.77+4.78%264919.26%
JNJ201218C001350002020-01-16 3:45PM EST2020-12-1817.0016.9019.050.00-36534419.29%
JNJ210115C001350002020-01-17 3:35PM EST2021-01-1518.4717.3019.30+0.92+5.24%221,27919.04%
JNJ210319C001350002020-01-15 2:57PM EST2021-03-1917.2517.6020.500.00-318919.80%
JNJ210618C001350002020-01-13 12:04AM EST2021-06-1817.0018.4521.050.00--418.89%
JNJ210917C001350002019-12-19 12:58PM EST2021-09-1717.7619.1022.200.00-161819.15%
JNJ220121C001350002020-01-17 10:26AM EST2022-01-2120.6618.9023.25+0.57+2.84%110718.85%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124P001350002020-01-17 3:54PM EST2020-01-240.030.020.13-0.03-50.00%11316441.11%
JNJ200131P001350002020-01-13 2:36PM EST2020-01-310.180.050.370.00-911536.38%
JNJ200207P001350002020-01-16 10:17AM EST2020-02-070.180.120.200.00-5010125.88%
JNJ200214P001350002020-01-17 12:09PM EST2020-02-140.170.140.26-0.13-43.33%152923.68%
JNJ200221P001350002020-01-17 2:54PM EST2020-02-210.290.270.31-0.07-19.44%2123,62822.07%
JNJ200228P001350002020-01-16 12:49PM EST2020-02-280.490.280.510.00-1322.80%
JNJ200320P001350002020-01-17 3:35PM EST2020-03-200.670.640.67-0.10-12.99%331,38120.09%
JNJ200417P001350002020-01-17 1:56PM EST2020-04-171.171.131.30-0.16-12.03%1469520.69%
JNJ200619P001350002020-01-17 12:40PM EST2020-06-192.062.122.52-0.65-23.99%62,62420.66%
JNJ200717P001350002020-01-17 10:10AM EST2020-07-172.502.422.88-0.60-19.35%417220.18%
JNJ200918P001350002020-01-17 9:52AM EST2020-09-183.803.354.30-1.10-22.45%156321.15%
JNJ201218P001350002020-01-17 9:49AM EST2020-12-185.265.005.85-1.90-26.54%24521.36%
JNJ210115P001350002020-01-17 2:12PM EST2021-01-155.635.555.75-0.31-5.22%571,79220.32%
JNJ210319P001350002020-01-17 3:07PM EST2021-03-196.435.957.40-0.53-7.61%319421.78%
JNJ210618P001350002019-12-31 10:06AM EST2021-06-189.506.959.300.00--1022.84%
JNJ210917P001350002019-12-16 12:03AM EST2021-09-1712.758.2010.250.00--022.47%
JNJ220121P001350002020-01-16 12:17PM EST2022-01-2110.377.9511.800.00-234222.51%
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