JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221C000950002019-12-23 12:57PM EST2020-02-2151.8052.0056.650.00--168.75%
JNJ200320C000950002019-12-23 2:11PM EST2020-03-2051.8152.1056.650.00-1353.42%
JNJ200417C000950002020-01-16 3:32PM EST2020-04-1753.0051.9056.600.00-1074.83%
JNJ200619C000950002019-11-22 2:57PM EST2020-06-1943.0448.7053.250.00-1200.00%
JNJ200918C000950002019-11-22 3:55PM EST2020-09-1842.8548.8053.250.00-2,80020.00%
JNJ201218C000950002019-10-18 11:16AM EST2020-12-1835.910.000.000.00-200.00%
JNJ210115C000950002019-12-19 10:48AM EST2021-01-1549.8352.0056.800.00-10016738.26%
JNJ210319C000950002019-11-07 3:23PM EST2021-03-1936.9743.7048.500.00--10.00%
JNJ210618C000950002019-11-27 1:53PM EST2021-06-1843.5948.9053.500.00--00.00%
JNJ210917C000950002019-11-25 9:35AM EST2021-09-1742.8748.9053.500.00-13460.00%
JNJ220121C000950002019-11-26 9:32AM EST2022-01-2142.3749.0053.500.00-160.00%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200320P000950002020-01-07 10:14AM EST2020-03-200.030.000.03+0.01+50.00%4012341.80%
JNJ200417P000950002019-12-27 3:53PM EST2020-04-170.070.001.550.00-101656.49%
JNJ200619P000950002019-12-16 11:38AM EST2020-06-190.350.000.340.00-6037.11%
JNJ200717P000950002019-12-23 2:35PM EST2020-07-170.250.000.390.00--334.99%
JNJ200918P000950002020-01-17 2:06PM EST2020-09-180.450.360.61-0.08-15.09%59832.79%
JNJ201218P000950002020-01-07 12:28PM EST2020-12-180.950.520.990.00-22,11431.01%
JNJ210115P000950002020-01-14 3:34PM EST2021-01-150.980.641.130.00-131,27630.70%
JNJ210319P000950002019-12-19 12:59PM EST2021-03-191.140.621.820.00-509931.90%
JNJ210618P000950002020-01-13 2:59PM EST2021-06-181.550.982.140.00-22430.27%
JNJ210917P000950002020-01-14 2:46PM EST2021-09-171.750.972.510.00-2429.21%
JNJ220121P000950002020-01-16 12:01PM EST2022-01-212.080.003.450.00-314029.32%
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