JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200117C000700002019-11-07 3:02PM EST2020-01-1761.3858.9563.000.00-21109.38%
JNJ200320C000700002019-08-27 11:24AM EST2020-03-2060.9156.4060.950.00-100.00%
JNJ200619C000700002019-08-23 2:55PM EST2020-06-1957.2456.4060.950.00-400.00%
JNJ200918C000700002019-10-23 10:20AM EST2020-09-1860.4659.0063.450.00-141853.20%
JNJ201218C000700002019-11-07 3:20PM EST2020-12-1861.2258.8063.500.00-824147.06%
JNJ210115C000700002019-11-08 10:14AM EST2021-01-1561.2658.8063.500.00-26845.50%
JNJ210319C000700002019-11-08 10:29AM EST2021-03-1961.1558.8063.500.00-34642.47%
JNJ210917C000700002019-11-12 1:23PM EST2021-09-1761.4959.0063.500.00-343836.28%
JNJ220121C000700002019-11-12 12:43PM EST2022-01-2161.4058.8063.400.00-5135932.87%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115P000700002019-09-27 11:09AM EST2019-11-150.020.000.040.00-2146309.38%
JNJ200117P000700002019-10-18 11:56AM EST2020-01-170.050.010.060.00-31,73757.42%
JNJ200320P000700002019-10-25 12:01PM EST2020-03-200.090.000.120.00-11147.56%
JNJ200417P000700002019-11-07 11:08AM EST2020-04-170.110.000.210.00-12246.73%
JNJ200619P000700002019-10-15 9:18AM EST2020-06-190.200.070.300.00-2037841.70%
JNJ200918P000700002019-10-17 2:56PM EST2020-09-180.310.200.750.00-19041.43%
JNJ201218P000700002019-10-21 2:27PM EST2020-12-180.610.000.980.00-12238.53%
JNJ210115P000700002019-11-08 9:31AM EST2021-01-150.710.500.800.00-278235.68%
JNJ210319P000700002019-10-17 2:46PM EST2021-03-190.600.051.270.00--3336.88%
JNJ210917P000700002019-11-01 8:59AM EST2021-09-171.060.301.570.00-16233.15%
JNJ220121P000700002019-11-11 3:38PM EST2022-01-211.150.981.420.00-28129.70%
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