JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124C001500002020-01-17 3:59PM EST2020-01-241.191.151.21+0.31+35.23%5,1691,59419.24%
JNJ200131C001500002020-01-17 3:59PM EST2020-01-311.501.471.58+0.30+25.00%4131,01616.82%
JNJ200207C001500002020-01-17 3:55PM EST2020-02-071.951.841.91+0.62+46.62%51742116.08%
JNJ200214C001500002020-01-17 3:44PM EST2020-02-142.202.102.20+0.54+32.53%4916515.69%
JNJ200221C001500002020-01-17 3:58PM EST2020-02-212.382.332.42+0.33+16.10%1,2305,87915.24%
JNJ200228C001500002020-01-17 3:42PM EST2020-02-282.512.372.47+0.69+37.91%12726114.15%
JNJ200320C001500002020-01-17 3:44PM EST2020-03-202.982.893.05+0.50+20.16%6444,43013.91%
JNJ200417C001500002020-01-17 3:51PM EST2020-04-173.803.254.00+0.30+8.57%1841,87414.77%
JNJ200619C001500002020-01-17 3:45PM EST2020-06-195.204.906.00+0.45+9.47%793,47716.53%
JNJ200717C001500002020-01-17 3:17PM EST2020-07-175.695.356.10+0.74+14.95%3724215.44%
JNJ200918C001500002020-01-17 3:53PM EST2020-09-186.836.207.20+0.86+14.41%141,83215.56%
JNJ201218C001500002020-01-17 2:53PM EST2020-12-188.358.158.95+0.45+5.70%3384316.35%
JNJ210115C001500002020-01-17 3:30PM EST2021-01-159.008.859.30+0.65+7.78%71,60016.30%
JNJ210319C001500002020-01-15 12:04PM EST2021-03-198.608.5510.850.00-51617.46%
JNJ210618C001500002020-01-17 12:18PM EST2021-06-1810.809.5012.10+0.85+8.54%31517.62%
JNJ210917C001500002020-01-16 10:17AM EST2021-09-1710.8810.9014.000.00-1618.73%
JNJ220121C001500002020-01-17 11:56AM EST2022-01-2112.3910.1013.50+0.39+3.25%716116.45%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124P001500002020-01-17 3:59PM EST2020-01-242.112.012.13-0.45-17.58%1887220.36%
JNJ200131P001500002020-01-17 1:25PM EST2020-01-312.402.342.43-0.16-6.25%826817.02%
JNJ200207P001500002020-01-16 11:54AM EST2020-02-073.102.622.73-0.35-10.14%510616.02%
JNJ200214P001500002020-01-10 3:18PM EST2020-02-145.702.693.700.00-2219.78%
JNJ200221P001500002020-01-17 1:28PM EST2020-02-213.053.053.15-1.04-25.43%16476914.70%
JNJ200228P001500002020-01-17 3:48PM EST2020-02-283.733.503.95-1.42-27.57%23717.40%
JNJ200320P001500002020-01-17 2:42PM EST2020-03-204.384.254.40-0.17-3.74%2627216.03%
JNJ200417P001500002020-01-17 12:17PM EST2020-04-174.914.255.75-0.74-13.10%314717.88%
JNJ200619P001500002020-01-16 3:50PM EST2020-06-197.256.357.600.00-213018.54%
JNJ200717P001500002020-01-16 1:35PM EST2020-07-178.106.658.200.00-1418.48%
JNJ200918P001500002020-01-15 10:08AM EST2020-09-189.028.359.60-0.63-6.53%32218.81%
JNJ210115P001500002020-01-17 3:55PM EST2021-01-1511.2510.5512.35-0.45-3.85%593620.07%
JNJ210319P001500002020-01-16 3:11PM EST2021-03-1913.1011.4013.750.00-48224220.71%
JNJ210618P001500002020-01-16 10:58AM EST2021-06-1814.2512.7515.100.00-81420.72%
JNJ210917P001500002020-01-16 3:52PM EST2021-09-1715.5514.4517.000.00-2021.60%
JNJ220121P001500002020-01-17 11:44AM EST2022-01-2116.2014.7518.00-7.40-31.36%1020.86%
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