JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221C000800002019-12-26 1:37PM EST2020-02-2165.8566.9071.600.00--388.09%
JNJ200320C000800002019-12-23 2:09PM EST2020-03-2066.6567.0571.600.00-1470.12%
JNJ200619C000800002019-11-22 3:57PM EST2020-06-1957.9563.7068.150.00-2700.00%
JNJ200918C000800002019-12-20 11:14AM EST2020-09-1865.1066.9071.550.00-4459.12%
JNJ201218C000800002019-11-07 2:43PM EST2020-12-1851.4958.5063.000.00-200.00%
JNJ210115C000800002019-12-20 11:16AM EST2021-01-1565.1066.9071.600.00-2648.67%
JNJ210319C000800002019-11-21 3:19PM EST2021-03-1955.5164.0068.950.00-100.00%
JNJ210618C000800002019-11-20 9:30AM EST2021-06-1857.0064.0068.950.00--00.00%
JNJ210917C000800002019-12-17 1:33PM EST2021-09-1763.7467.1569.500.00-2024.59%
JNJ220121C000800002020-01-17 10:45AM EST2022-01-2170.0063.5068.40+11.91+20.50%700.00%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221P000800002019-12-16 12:03AM EST2020-02-210.03-0.060.00--085.16%
JNJ200320P000800002019-11-26 12:50PM EST2020-03-200.230.000.060.00-306357.81%
JNJ200619P000800002020-01-13 11:16AM EST2020-06-190.040.000.510.00-228053.37%
JNJ200918P000800002020-01-16 10:40AM EST2020-09-180.220.000.350.00-116039.53%
JNJ201218P000800002020-01-08 12:41PM EST2020-12-180.350.120.510.00-235135.94%
JNJ210115P000800002019-12-23 2:40PM EST2021-01-150.390.370.640.00-552936.01%
JNJ210319P000800002019-11-26 2:52PM EST2021-03-190.870.001.010.00-513336.40%
JNJ210917P000800002019-12-05 11:30AM EST2021-09-171.000.121.500.00-1033.28%
JNJ220121P000800002020-01-17 11:29AM EST2022-01-211.041.052.23-0.06-5.45%11433.44%
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