JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124C001400002020-01-17 3:53PM EST2020-01-249.359.059.50+1.20+14.72%2310346.97%
JNJ200131C001400002020-01-15 2:28PM EST2020-01-317.858.8011.450.00-11957.32%
JNJ200207C001400002020-01-13 1:46PM EST2020-02-076.409.2010.000.00-484729.40%
JNJ200214C001400002020-01-10 10:10AM EST2020-02-147.209.4010.100.00-252526.00%
JNJ200221C001400002020-01-17 3:35PM EST2020-02-2110.059.7510.00+1.05+11.67%908,95722.05%
JNJ200228C001400002020-01-17 10:37AM EST2020-02-289.589.7510.05+2.48+34.93%-8020.39%
JNJ200320C001400002020-01-17 3:43PM EST2020-03-2010.2510.0010.25+1.25+13.89%182,56217.74%
JNJ200417C001400002020-01-17 2:18PM EST2020-04-1710.7710.0511.25+0.72+7.16%352,56619.39%
JNJ200619C001400002020-01-17 3:20PM EST2020-06-1911.6011.3012.45+0.67+6.13%122,89318.66%
JNJ200717C001400002020-01-17 12:00PM EST2020-07-1711.9011.4512.85+0.40+3.48%112018.27%
JNJ200918C001400002020-01-17 1:16PM EST2020-09-1812.9012.0514.15+0.94+7.86%1586218.78%
JNJ201218C001400002020-01-17 3:46PM EST2020-12-1814.3713.5015.10+0.87+6.44%842817.88%
JNJ210115C001400002020-01-17 3:20PM EST2021-01-1514.7213.9515.00+0.67+4.77%101,55416.98%
JNJ210319C001400002020-01-17 12:23PM EST2021-03-1915.4014.4516.90+0.43+2.87%159818.92%
JNJ210618C001400002020-01-16 3:25PM EST2021-06-1815.4014.7017.950.00-42618.78%
JNJ210917C001400002020-01-17 1:41PM EST2021-09-1717.5716.0019.30+1.97+12.63%41019.21%
JNJ220121C001400002020-01-17 3:19PM EST2022-01-2117.7515.7020.20+1.30+7.90%3814318.62%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124P001400002020-01-17 1:46PM EST2020-01-240.140.120.16-0.05-26.32%15551139.45%
JNJ200131P001400002020-01-17 3:25PM EST2020-01-310.230.230.27-0.05-17.86%639526.86%
JNJ200207P001400002020-01-17 2:12PM EST2020-02-070.330.350.39-0.16-32.65%15723.19%
JNJ200214P001400002020-01-17 1:03PM EST2020-02-140.470.460.51-0.25-34.72%2018321.27%
JNJ200221P001400002020-01-17 3:58PM EST2020-02-210.610.590.63-0.05-7.58%3002,52020.09%
JNJ200228P001400002020-01-17 3:55PM EST2020-02-280.790.691.03-0.19-19.39%1011021.63%
JNJ200320P001400002020-01-17 3:58PM EST2020-03-201.191.181.24-0.11-8.46%141,35118.74%
JNJ200417P001400002020-01-17 3:18PM EST2020-04-171.911.732.00-0.32-14.35%3960019.04%
JNJ200619P001400002020-01-17 11:17AM EST2020-06-193.253.053.90-0.30-8.45%31,31120.58%
JNJ200717P001400002020-01-17 9:53AM EST2020-07-173.653.353.70-1.30-26.26%1811918.34%
JNJ200918P001400002020-01-17 3:46PM EST2020-09-185.054.505.60-0.20-3.81%17912620.24%
JNJ201218P001400002020-01-17 11:07AM EST2020-12-186.856.257.40-0.40-5.52%164420.75%
JNJ210115P001400002020-01-16 3:05PM EST2021-01-157.656.757.850.00-1142,03020.76%
JNJ210319P001400002020-01-17 1:29PM EST2021-03-198.297.459.10-0.36-4.16%101321.27%
JNJ220121P001400002020-01-13 11:12AM EST2022-01-2113.8210.3513.600.00-22721.92%
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