JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124C001550002020-01-17 3:59PM EST2020-01-240.100.080.12+0.04+66.67%75225624.71%
JNJ200131C001550002020-01-17 3:58PM EST2020-01-310.200.170.21+0.07+53.85%1761,15317.12%
JNJ200207C001550002020-01-17 2:42PM EST2020-02-070.330.340.38+0.12+57.14%1234215.92%
JNJ200214C001550002020-01-17 3:31PM EST2020-02-140.600.450.56+0.09+17.65%22015.41%
JNJ200221C001550002020-01-17 3:59PM EST2020-02-210.670.620.67+0.15+28.85%2,07011,19014.55%
JNJ200228C001550002020-01-17 3:48PM EST2020-02-280.710.660.72+0.19+36.54%1520313.55%
JNJ200320C001550002020-01-17 3:37PM EST2020-03-201.161.091.15+0.27+30.34%2112,28313.29%
JNJ200417C001550002020-01-17 3:37PM EST2020-04-171.801.132.00+0.40+28.57%1,7091,19614.44%
JNJ200619C001550002020-01-17 3:46PM EST2020-06-192.852.543.00+0.26+10.04%1532,12113.90%
JNJ200717C001550002020-01-17 3:58PM EST2020-07-173.483.103.60+0.68+24.29%901,04614.30%
JNJ200918C001550002020-01-17 12:59PM EST2020-09-184.414.154.90+0.36+8.89%222215.09%
JNJ201218C001550002020-01-17 2:24PM EST2020-12-186.105.606.55+0.80+15.09%1321515.83%
JNJ210115C001550002020-01-17 3:47PM EST2021-01-156.516.557.05+0.49+8.14%2263716.06%
JNJ210319C001550002020-01-13 10:28AM EST2021-03-196.006.408.450.00-2317.02%
JNJ210618C001550002019-12-19 2:04PM EST2021-06-187.387.7010.050.00--117.72%
JNJ210917C001550002019-12-19 12:53PM EST2021-09-178.458.7511.250.00-3417.90%
JNJ220121C001550002020-01-17 12:39PM EST2022-01-2110.477.9512.00+0.68+6.95%613117.18%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200214P001550002020-01-17 9:59AM EST2020-02-146.685.956.70-2.72-28.94%11018.26%
JNJ200221P001550002020-01-16 10:21AM EST2020-02-217.696.206.700.00-216116.15%
JNJ200320P001550002020-01-17 12:17PM EST2020-03-207.377.507.70-1.38-15.77%11924216.88%
JNJ200417P001550002019-12-12 11:31AM EST2020-04-1714.8010.9511.250.00-26026.88%
JNJ200619P001550002020-01-02 10:31AM EST2020-06-1912.809.4010.150.00-14417.56%
JNJ200717P001550002020-01-10 1:49PM EST2020-07-1712.759.9010.650.00-11717.37%
JNJ200918P001550002020-01-15 12:42PM EST2020-09-1812.9510.9512.700.00-1219.27%
JNJ210115P001550002020-01-17 10:38AM EST2021-01-1513.9813.4015.20-2.57-15.53%236320.04%
JNJ210319P001550002020-01-16 3:16PM EST2021-03-1915.7014.1516.450.00-25412720.45%
JNJ210618P001550002020-01-16 3:17PM EST2021-06-1817.3015.0517.950.00-2020.68%
JNJ220121P001550002020-01-17 12:34PM EST2022-01-2119.4016.7520.80-0.50-2.51%1320.74%
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