JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115C000900002019-09-22 11:03PM EST2019-11-1540.0036.4539.100.00--40.00%
JNJ191220C000900002019-11-07 1:20PM EST2019-12-2042.2739.0043.550.00--3100.56%
JNJ200117C000900002019-11-07 3:02PM EST2020-01-1741.3839.0543.600.00-52177.25%
JNJ200417C000900002019-10-18 10:40AM EST2020-04-1740.5039.0043.700.00-1150.96%
JNJ200619C000900002019-10-15 2:04PM EST2020-06-1943.2339.0043.650.00-8642.80%
JNJ200918C000900002019-11-05 12:58PM EST2020-09-1841.3239.0043.250.00-21,36534.01%
JNJ201218C000900002019-11-07 3:20PM EST2020-12-1841.3339.1043.800.00-7816732.31%
JNJ210115C000900002019-11-07 3:03PM EST2021-01-1541.2539.1044.000.00-29532.03%
JNJ210319C000900002019-11-08 10:29AM EST2021-03-1941.2239.1543.550.00-331928.22%
JNJ210917C000900002019-11-12 1:36PM EST2021-09-1741.5639.3044.00-0.32-0.76%545125.56%
JNJ220121C000900002019-11-12 12:00PM EST2022-01-2142.2639.9543.70+0.61+1.46%524722.58%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191115P000900002019-10-22 1:07PM EST2019-11-150.010.000.060.00-578142.97%
JNJ191220P000900002019-11-12 3:19PM EST2019-12-200.020.000.04-0.04-66.67%15447.27%
JNJ200117P000900002019-11-08 1:34PM EST2020-01-170.080.030.090.00-21,46840.04%
JNJ200320P000900002019-10-21 12:18PM EST2020-03-200.460.000.750.00-13141.65%
JNJ200417P000900002019-11-08 1:16PM EST2020-04-170.440.000.740.00-12637.67%
JNJ200619P000900002019-11-05 3:20PM EST2020-06-190.720.240.940.00-129333.64%
JNJ200918P000900002019-11-05 9:36AM EST2020-09-181.161.031.190.00-339630.01%
JNJ201218P000900002019-11-12 2:18PM EST2020-12-181.651.481.82+0.10+6.45%546929.59%
JNJ210115P000900002019-11-01 8:42AM EST2021-01-151.600.000.000.00-153876.25%
JNJ220121P000900002019-11-11 3:36PM EST2022-01-213.403.503.900.00-116726.83%
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