JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115C001450002019-11-13 10:07AM EST2019-11-150.010.000.000.00-4050.00%
JNJ191122C001450002019-11-06 2:24PM EST2019-11-220.040.000.000.00-3012.50%
JNJ191129C001450002019-11-06 12:42PM EST2019-11-290.030.000.000.00-1012.50%
JNJ191213C001450002019-11-05 3:11PM EST2019-12-130.010.000.000.00--06.25%
JNJ191220C001450002019-11-14 3:48PM EST2019-12-200.020.000.000.00-406.25%
JNJ200117C001450002019-11-14 3:52PM EST2020-01-170.150.000.000.00-906.25%
JNJ200320C001450002019-11-14 2:56PM EST2020-03-200.680.000.000.00-2303.13%
JNJ200417C001450002019-11-14 3:22PM EST2020-04-171.030.000.000.00-303.13%
JNJ200619C001450002019-11-14 12:05PM EST2020-06-191.800.000.000.00-603.13%
JNJ200918C001450002019-11-12 10:38AM EST2020-09-183.000.000.000.00-103.13%
JNJ201218C001450002019-11-12 9:50AM EST2020-12-184.450.000.000.00-401.56%
JNJ210115C001450002019-11-14 3:36PM EST2021-01-154.370.000.000.00-401.56%
JNJ210319C001450002019-10-25 11:09AM EST2021-03-194.450.000.000.00-101.56%
JNJ210917C001450002019-11-01 10:19AM EST2021-09-176.970.000.000.00-101.56%
JNJ220121C001450002019-11-14 1:19PM EST2022-01-217.400.000.000.00-401.56%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115P001450002019-10-22 2:46PM EST2019-11-1515.790.000.000.00-100.00%
JNJ191220P001450002019-10-16 9:58AM EST2019-12-2010.040.000.000.00--00.00%
JNJ200117P001450002019-11-14 10:38AM EST2020-01-1715.400.000.000.00-100.00%
JNJ200417P001450002019-11-14 11:42AM EST2020-04-1716.500.000.000.00-200.00%
JNJ200619P001450002019-10-18 12:07PM EST2020-06-1919.550.000.000.00-35300.00%
JNJ200918P001450002019-11-11 1:06PM EST2020-09-1818.500.000.000.00-200.00%
JNJ210115P001450002019-11-04 1:28PM EST2021-01-1520.800.000.000.00-700.00%
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