JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124C001450002020-01-17 3:56PM EST2020-01-244.714.504.75+1.21+34.57%1,08091732.81%
JNJ200131C001450002020-01-17 2:36PM EST2020-01-314.804.855.00+0.85+21.52%2124523.07%
JNJ200207C001450002020-01-17 2:20PM EST2020-02-075.255.105.25+1.70+47.89%114520.42%
JNJ200214C001450002020-01-16 11:03AM EST2020-02-144.815.055.700.00-14720.78%
JNJ200221C001450002020-01-17 3:43PM EST2020-02-215.775.505.75+0.72+14.26%71813,63218.69%
JNJ200228C001450002020-01-17 1:15PM EST2020-02-285.595.505.95+0.12+2.19%20520518.12%
JNJ200320C001450002020-01-17 3:59PM EST2020-03-206.085.956.20+0.71+13.22%17811,40415.77%
JNJ200417C001450002020-01-17 3:02PM EST2020-04-176.956.057.60+0.55+8.59%111,06818.23%
JNJ200619C001450002020-01-17 3:30PM EST2020-06-198.207.358.20+1.50+22.39%102,16715.58%
JNJ200717C001450002020-01-17 1:51PM EST2020-07-178.617.959.20+0.71+8.99%38126316.83%
JNJ200918C001450002020-01-17 2:52PM EST2020-09-189.709.0010.10+0.61+6.71%1144416.41%
JNJ201218C001450002020-01-16 3:45PM EST2020-12-1810.5010.4512.150.00-24219517.72%
JNJ210115C001450002020-01-17 3:49PM EST2021-01-1511.7710.9012.65+0.85+7.78%1292,72217.89%
JNJ210319C001450002020-01-09 11:31AM EST2021-03-1910.6511.5014.000.00-3718.67%
JNJ210618C001450002020-01-16 3:24PM EST2021-06-1812.5012.4515.100.00-327718.54%
JNJ210917C001450002019-12-26 12:12PM EST2021-09-1713.0013.3516.300.00-1218.70%
JNJ220121C001450002020-01-17 2:41PM EST2022-01-2115.2013.2517.55+1.34+9.67%317318.54%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124P001450002020-01-17 3:32PM EST2020-01-240.480.500.56-0.19-28.36%14562432.32%
JNJ200131P001450002020-01-17 1:41PM EST2020-01-310.760.730.78-0.12-13.64%3670222.44%
JNJ200207P001450002020-01-17 1:32PM EST2020-02-070.960.961.02-0.37-27.82%71,05519.87%
JNJ200214P001450002020-01-17 1:55PM EST2020-02-141.161.151.22-0.46-28.40%218918.43%
JNJ200221P001450002020-01-17 3:58PM EST2020-02-211.361.331.38-0.29-17.58%3323,27217.37%
JNJ200228P001450002020-01-17 1:14PM EST2020-02-281.731.701.78-0.52-23.11%1318.12%
JNJ200320P001450002020-01-17 3:49PM EST2020-03-202.272.252.34-0.37-14.02%23673317.21%
JNJ200417P001450002020-01-17 12:27PM EST2020-04-172.982.553.45-0.77-20.53%20042118.32%
JNJ200619P001450002020-01-17 12:48PM EST2020-06-194.654.305.35-0.55-10.58%1594619.21%
JNJ200717P001450002020-01-15 9:53AM EST2020-07-176.194.855.750.00-414018.65%
JNJ200918P001450002020-01-17 2:43PM EST2020-09-186.806.307.50-0.25-3.55%3322619.79%
JNJ201218P001450002020-01-17 11:38AM EST2020-12-188.708.259.60-2.20-20.18%202820.68%
JNJ210115P001450002020-01-17 12:13PM EST2021-01-159.059.009.45-0.35-3.72%1,5822,36219.60%
JNJ210319P001450002020-01-16 10:56AM EST2021-03-1910.909.3011.250.00-101620.98%
JNJ210618P001450002020-01-16 3:23PM EST2021-06-1812.1010.5013.150.00-41721.80%
JNJ210917P001450002019-12-20 12:22PM EST2021-09-1714.1012.3014.200.00-202021.51%
JNJ220121P001450002020-01-08 11:37AM EST2022-01-2116.5012.4015.800.00-256321.53%
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