UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.68-0.19 (-0.13%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201127C001000002020-11-20 1:54PM EST2020-11-2746.7542.2545.150.00-500184.38%
JNJ201218C001000002020-11-20 3:52PM EST2020-12-1843.4443.3044.30-3.06-6.58%1167.58%
JNJ210115C001000002020-11-20 3:57PM EST2021-01-1546.1543.2544.400.00-1,51015462.35%
JNJ210319C001000002020-11-23 11:44AM EST2021-03-1944.0043.4044.800.00-52946.18%
JNJ210416C001000002020-11-20 2:43PM EST2021-04-1646.7343.4044.900.00-27142.26%
JNJ210618C001000002020-11-20 2:02PM EST2021-06-1846.5343.5544.950.00-1635.52%
JNJ210716C001000002020-11-19 11:46AM EST2021-07-1646.2543.7545.000.00--233.64%
JNJ210917C001000002020-11-25 12:19PM EST2021-09-1743.7543.7045.35-3.25-6.91%13631.76%
JNJ220121C001000002020-11-25 10:39AM EST2022-01-2143.9044.0545.10-0.61-1.37%1243225.45%
JNJ220617C001000002020-11-25 11:01AM EST2022-06-1744.2544.2045.60-2.21-4.76%215223.80%
JNJ230120C001000002020-11-24 1:47PM EST2023-01-2045.0044.4546.45-0.84-1.83%315322.63%
Putsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201127P001000002020-10-29 1:41PM EST2020-11-270.150.000.300.00--2237.11%
JNJ201218P001000002020-11-23 3:05PM EST2020-12-180.060.000.110.00-498260.94%
JNJ210115P001000002020-11-19 3:09PM EST2021-01-150.090.030.140.00-135,22346.48%
JNJ210319P001000002020-11-24 11:25AM EST2021-03-190.200.200.400.00-19137.06%
JNJ210416P001000002020-11-03 3:06PM EST2021-04-161.200.260.540.00-11435.21%
JNJ210618P001000002020-11-09 12:46PM EST2021-06-180.970.720.840.00-124432.20%
JNJ210917P001000002020-11-23 10:39AM EST2021-09-171.401.271.450.00-415630.63%
JNJ220121P001000002020-11-25 3:46PM EST2022-01-212.192.102.54-0.01-0.45%11,90330.12%
JNJ220617P001000002020-11-25 10:21AM EST2022-06-173.613.303.60+0.07+1.98%454329.09%
JNJ230120P001000002020-11-25 11:26AM EST2023-01-205.204.455.850.00-1868529.70%