JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200131C001650002020-01-22 9:30AM EST2020-01-310.03-0.010.00-2238.28%
JNJ200207C001650002020-01-21 3:00PM EST2020-02-070.030.000.060.00-1429.30%
JNJ200214C001650002020-01-21 2:47PM EST2020-02-140.04-0.140.00---26.37%
JNJ200221C001650002020-01-24 1:20PM EST2020-02-210.030.000.030.00-59917.58%
JNJ200228C001650002020-01-21 12:03AM EST2020-02-280.06-0.180.00--220.70%
JNJ200320C001650002020-01-27 3:39PM EST2020-03-200.100.080.10+0.01+11.11%396814.45%
JNJ200417C001650002020-01-24 9:58AM EST2020-04-170.250.250.230.00-613113.67%
JNJ200619C001650002020-01-27 3:45PM EST2020-06-190.730.680.66+0.09+14.06%231,08613.22%
JNJ200717C001650002020-01-27 3:14PM EST2020-07-171.120.861.04+0.21+23.08%212213.84%
JNJ200918C001650002020-01-27 2:06PM EST2020-09-181.801.451.68+0.18+11.11%326913.95%
JNJ201218C001650002020-01-27 1:45PM EST2020-12-183.052.472.86+0.30+10.91%18514.67%
JNJ210115C001650002020-01-27 3:14PM EST2021-01-153.203.102.97+0.17+5.61%11,31614.31%
JNJ210319C001650002020-01-17 1:37PM EST2021-03-193.902.943.650.00-2614.49%
JNJ210618C001650002020-01-21 10:38AM EST2021-06-185.004.304.850.00-3515.11%
JNJ220121C001650002020-01-21 10:54AM EST2022-01-217.005.507.100.00-112615.59%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200214P001650002020-01-21 12:39PM EST2020-02-1415.1516.1016.500.00---29.54%
JNJ200320P001650002019-12-02 3:38PM EST2020-03-2027.6520.6520.950.00-1046.08%
JNJ200619P001650002020-01-24 3:59PM EST2020-06-1918.2017.7518.200.00---18.89%
JNJ200918P001650002019-10-15 2:26PM EST2020-09-1834.3530.5034.850.00--052.05%
JNJ201218P001650002019-11-25 12:13AM EST2020-12-1833.1522.9024.400.00--1425.27%
JNJ210115P001650002020-01-21 1:23PM EST2021-01-1520.3021.5022.050.00-146219.94%
JNJ210319P001650002020-01-08 3:18PM EST2021-03-1924.3022.2023.200.00--120.34%
JNJ210917P001650002019-11-07 12:17PM EST2021-09-1738.7029.3531.850.00--028.66%
JNJ220121P001650002019-12-03 9:30AM EST2022-01-2135.1027.2029.850.00--023.65%
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