JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221C000900002019-12-26 11:52AM EST2020-02-2155.8557.0561.650.00--681.25%
JNJ200320C000900002020-01-15 3:46PM EST2020-03-2057.0257.1561.650.00-3561.52%
JNJ200417C000900002019-12-20 12:38PM EST2020-04-1756.9056.9061.600.00-1183.22%
JNJ200619C000900002020-01-06 3:30PM EST2020-06-1954.0557.0061.650.00-2363.89%
JNJ200717C000900002019-12-16 12:02AM EST2020-07-1750.7557.8558.950.00--00.00%
JNJ200918C000900002019-11-22 3:53PM EST2020-09-1850.2553.8058.200.00-11,25020.00%
JNJ201218C000900002019-11-22 3:53PM EST2020-12-1846.0553.7058.500.00-1,35000.00%
JNJ210115C000900002020-01-14 10:25AM EST2021-01-1555.1356.9061.500.00-42940.58%
JNJ210319C000900002019-11-22 3:56PM EST2021-03-1945.8553.7058.500.00-2,70000.00%
JNJ210917C000900002020-01-17 1:41PM EST2021-09-1759.2357.0061.80+1.43+2.47%4532.40%
JNJ220121C000900002020-01-14 3:52PM EST2022-01-2156.3756.9061.800.00-2244129.47%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200320P000900002020-01-08 9:30AM EST2020-03-200.030.000.030.00-401,20747.46%
JNJ200417P000900002019-12-27 12:32PM EST2020-04-170.100.000.300.00-64053.08%
JNJ200619P000900002019-12-12 2:52PM EST2020-06-190.230.000.330.00-7041.16%
JNJ200918P000900002019-12-24 9:51AM EST2020-09-180.300.160.540.00-139535.50%
JNJ201218P000900002019-12-31 9:42AM EST2020-12-180.680.420.940.00-248033.85%
JNJ210115P000900002019-12-30 1:53PM EST2021-01-150.850.441.030.00-546333.17%
JNJ220121P000900002020-01-16 1:35PM EST2022-01-211.300.001.95-0.42-24.42%4932927.19%
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