JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124C001600002020-01-16 3:27PM EST2020-01-240.020.020.030.00-5623.83%
JNJ200131C001600002020-01-03 11:33AM EST2020-01-310.020.000.130.00-5321.49%
JNJ200221C001600002020-01-17 3:44PM EST2020-02-210.120.110.13+0.04+50.00%9552213.62%
JNJ200320C001600002020-01-17 3:46PM EST2020-03-200.340.320.34+0.07+25.93%1011,88512.61%
JNJ200417C001600002020-01-17 3:58PM EST2020-04-170.640.510.79+0.15+30.61%941,47013.42%
JNJ200619C001600002020-01-17 3:12PM EST2020-06-191.431.321.55+0.30+26.55%721,41413.22%
JNJ200717C001600002020-01-17 3:03PM EST2020-07-171.921.612.11+0.31+19.25%797613.88%
JNJ200918C001600002020-01-17 2:39PM EST2020-09-182.802.483.25+0.36+14.75%122,65114.74%
JNJ201218C001600002020-01-16 11:32AM EST2020-12-184.053.904.850.00-9926515.69%
JNJ210115C001600002020-01-17 3:36PM EST2021-01-154.604.704.90+0.41+9.79%641,45715.17%
JNJ210319C001600002020-01-09 1:49PM EST2021-03-194.904.906.300.00-33216.31%
JNJ210618C001600002019-12-19 2:21PM EST2021-06-185.225.257.85-0.88-14.43%8917.08%
JNJ210917C001600002020-01-09 2:29PM EST2021-09-176.607.1010.000.00-101118.60%
JNJ220121C001600002020-01-13 3:56PM EST2022-01-217.646.4010.65-0.56-6.83%59717.71%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200124P001600002020-01-16 1:35PM EST2020-01-2413.159.9012.650.00-101066.36%
JNJ200131P001600002020-01-17 12:31PM EST2020-01-3110.7410.7011.10-3.81-26.19%1025.29%
JNJ200320P001600002020-01-17 9:49AM EST2020-03-2012.3011.2012.75-4.50-26.79%1822.64%
JNJ200417P001600002020-01-14 3:43PM EST2020-04-1714.6211.6012.400.00-111017.31%
JNJ200619P001600002020-01-16 3:18PM EST2020-06-1914.0512.7513.950.00-25618.23%
JNJ200717P001600002020-01-08 1:26PM EST2020-07-1716.4013.2514.150.00-101517.32%
JNJ200918P001600002019-09-16 8:30AM EST2020-09-1830.8525.8526.900.00-1641.88%
JNJ201218P001600002020-01-16 3:18PM EST2020-12-1817.5516.1017.650.00-4219.37%
JNJ210115P001600002020-01-13 1:07PM EST2021-01-1519.5916.2518.200.00-31319.57%
JNJ210319P001600002020-01-16 3:14PM EST2021-03-1919.0016.9019.600.00-35817920.31%
JNJ210618P001600002020-01-16 3:13PM EST2021-06-1820.4018.1021.150.00-422120.66%
JNJ220121P001600002020-01-16 3:16PM EST2022-01-2123.1020.2523.600.00-2520.28%
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