JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200117C000850002019-10-17 2:16PM EST2020-01-1751.9843.6548.000.00-1385.18%
JNJ200417C000850002019-10-16 11:42AM EST2020-04-1751.3543.6048.000.00--254.72%
JNJ200619C000850002019-10-17 9:09AM EST2020-06-1951.7643.5048.000.00--146.13%
JNJ200918C000850002019-10-23 10:25AM EST2020-09-1845.5043.5047.750.00-335237.33%
JNJ201218C000850002019-11-07 2:34PM EST2020-12-1846.2643.5548.400.00-23935.90%
JNJ210115C000850002019-11-08 10:14AM EST2021-01-1546.2543.5548.200.00-27333.82%
JNJ210917C000850002019-11-12 1:36PM EST2021-09-1746.5343.6048.200.00-2226.95%
JNJ220121C000850002019-11-08 3:57PM EST2022-01-2147.9543.6548.400.00-512725.37%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115P000850002019-10-23 10:55AM EST2019-11-150.010.000.000.00-211,07850.00%
JNJ191220P000850002019-10-31 10:11AM EST2019-12-200.030.000.000.00-104725.00%
JNJ200117P000850002019-11-05 3:30PM EST2020-01-170.040.000.000.00-71,50325.00%
JNJ200320P000850002019-11-06 10:24AM EST2020-03-200.190.000.400.00--1041.50%
JNJ200619P000850002019-10-18 2:48PM EST2020-06-190.590.330.000.00-132812.50%
JNJ200918P000850002019-11-14 2:07PM EST2020-09-180.850.600.920.00-973331.60%
JNJ201218P000850002019-10-23 8:56AM EST2020-12-181.200.981.500.00-42931.32%
JNJ210115P000850002019-11-14 10:36AM EST2021-01-151.391.141.40+0.04+2.96%1018329.74%
JNJ210319P000850002019-11-05 3:46PM EST2021-03-191.650.881.900.00-1230.15%
JNJ210917P000850002019-10-22 12:35PM EST2021-09-172.401.993.100.00--329.88%
JNJ220121P000850002019-11-12 11:46AM EST2022-01-212.902.303.800.00-511929.38%
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