JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115C001400002019-11-12 3:23PM EST2019-11-150.010.000.020.00-547,74032.03%
JNJ191122C001400002019-11-12 10:00AM EST2019-11-220.040.000.06+0.02+100.00%2011820.90%
JNJ191129C001400002019-11-06 12:42PM EST2019-11-290.100.000.120.00-114218.26%
JNJ191206C001400002019-11-08 3:43PM EST2019-12-060.130.000.180.00-404816.82%
JNJ191213C001400002019-11-08 11:07AM EST2019-12-130.150.050.190.00-12414.99%
JNJ191220C001400002019-11-12 3:54PM EST2019-12-200.150.120.15-0.10-40.00%1319,30712.84%
JNJ191227C001400002019-11-11 2:29PM EST2019-12-270.300.160.240.00-1813.16%
JNJ200117C001400002019-11-12 3:43PM EST2020-01-170.560.550.60-0.15-21.13%22410,81214.11%
JNJ200320C001400002019-11-12 3:57PM EST2020-03-201.541.601.84-0.27-14.92%171,28515.62%
JNJ200417C001400002019-11-12 3:57PM EST2020-04-172.042.122.39-0.31-13.19%1247616.07%
JNJ200619C001400002019-11-12 3:31PM EST2020-06-193.203.053.35-0.20-5.88%262,52316.24%
JNJ200918C001400002019-11-12 9:48AM EST2020-09-184.704.354.65+0.02+0.43%165116.55%
JNJ201218C001400002019-11-12 9:30AM EST2020-12-186.235.656.30+0.48+8.35%11117.69%
JNJ210115C001400002019-11-12 3:49PM EST2021-01-156.505.757.15+0.30+4.84%11,46118.64%
JNJ210319C001400002019-11-06 1:54PM EST2021-03-197.166.157.500.00-1317.99%
JNJ210917C001400002019-11-05 9:58AM EST2021-09-178.168.209.050.00-11317.58%
JNJ220121C001400002019-11-08 1:11PM EST2022-01-219.739.2510.150.00-19017.57%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115P001400002019-11-12 11:19AM EST2019-11-158.748.458.90-0.03-0.34%145151.47%
JNJ191122P001400002019-10-09 2:56PM EST2019-11-2210.976.508.600.00--10.00%
JNJ191129P001400002019-10-14 2:52PM EST2019-11-2910.378.3010.650.00--3044.78%
JNJ191220P001400002019-11-05 11:41AM EST2019-12-2010.029.1010.000.00-317525.12%
JNJ200117P001400002019-11-12 11:19AM EST2020-01-179.949.709.95+0.34+3.54%15,20218.76%
JNJ200320P001400002019-11-12 10:18AM EST2020-03-2011.5011.1511.70-0.55-4.56%11220.16%
JNJ200417P001400002019-11-04 2:04PM EST2020-04-1712.5011.7012.200.00-262719.89%
JNJ200619P001400002019-11-08 2:06PM EST2020-06-1912.9113.0013.700.00-175320.75%
JNJ200918P001400002019-11-06 1:02PM EST2020-09-1815.3014.8015.400.00-13121.10%
JNJ201218P001400002019-11-01 9:18AM EST2020-12-1816.7316.5517.350.00-1222.17%
JNJ210115P001400002019-10-21 10:55AM EST2021-01-1520.200.000.000.00-41,2590.00%
JNJ220121P001400002019-10-17 1:46PM EST2022-01-2119.3021.4023.150.00--523.22%
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