JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221C000850002019-12-27 12:08PM EST2020-02-2161.2062.1566.600.00-1791.21%
JNJ200320C000850002020-01-15 3:45PM EST2020-03-2062.0162.1566.600.00-4566.50%
JNJ200417C000850002019-12-10 1:56PM EST2020-04-1755.7959.5560.900.00-200.00%
JNJ200619C000850002019-12-09 2:08PM EST2020-06-1955.6759.6060.650.00-200.00%
JNJ200918C000850002019-12-27 3:23PM EST2020-09-1860.6561.9066.500.00-4254.05%
JNJ201218C000850002019-11-22 3:56PM EST2020-12-1853.1058.7063.500.00-21000.00%
JNJ210115C000850002019-12-20 11:16AM EST2021-01-1560.1562.0066.800.00-2545.76%
JNJ210917C000850002019-11-22 2:56PM EST2021-09-1753.0658.7063.500.00-600.00%
JNJ220121C000850002019-11-22 3:54PM EST2022-01-2153.1558.7063.500.00-1,950100.00%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200320P000850002019-11-06 10:24AM EST2020-03-200.190.000.080.00--1054.10%
JNJ200619P000850002019-12-12 10:51AM EST2020-06-190.210.000.220.00-60042.43%
JNJ200918P000850002019-12-13 12:06PM EST2020-09-180.460.090.490.00-2038.28%
JNJ201218P000850002019-10-23 8:56AM EST2020-12-181.200.591.070.00-42938.11%
JNJ210115P000850002020-01-15 2:09PM EST2021-01-150.550.270.770.00-1023334.16%
JNJ210319P000850002019-11-22 11:16AM EST2021-03-191.090.121.260.00-1335.03%
JNJ210917P000850002019-10-22 12:35PM EST2021-09-172.400.842.330.00--334.18%
JNJ220121P000850002020-01-16 12:01PM EST2022-01-211.340.022.440.00-513531.50%
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