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:105.00
Callsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201127C001050002020-11-20 3:11PM EST2020-11-2741.3136.4540.650.00-60363.09%
JNJ201218C001050002020-11-04 9:36AM EST2020-12-1835.9038.3039.300.00-2159.57%
JNJ210115C001050002020-11-23 10:07AM EST2021-01-1540.2038.2539.450.00-252556.25%
JNJ210319C001050002020-11-20 1:54PM EST2021-03-1941.9538.4039.850.00-25341.63%
JNJ210416C001050002020-11-20 1:54PM EST2021-04-1641.9538.5540.000.00-15038.48%
JNJ210618C001050002020-11-25 11:20AM EST2021-06-1838.7038.7040.15-3.30-7.86%51032.96%
JNJ210917C001050002020-11-24 11:18AM EST2021-09-1739.8038.9540.500.00-102829.13%
JNJ220121C001050002020-11-09 12:02PM EST2022-01-2141.6039.6040.550.00-135124.57%
JNJ220617C001050002020-10-16 1:45PM EST2022-06-1744.4044.6046.900.00-59036.86%
JNJ230120C001050002020-11-19 3:37PM EST2023-01-2043.2740.1542.100.00--321.87%
Putsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201204P001050002020-11-03 10:22AM EST2020-12-040.050.000.310.00-4599.02%
JNJ201218P001050002020-11-19 3:44PM EST2020-12-180.060.000.110.00-535353.52%
JNJ210115P001050002020-11-10 9:30AM EST2021-01-150.100.010.210.00-23,51243.70%
JNJ210319P001050002020-11-23 11:19AM EST2021-03-190.390.300.510.00-1035734.42%
JNJ210416P001050002020-11-20 3:47PM EST2021-04-160.530.240.690.00-102432.91%
JNJ210618P001050002020-11-23 1:44PM EST2021-06-181.060.951.210.00-170131.34%
JNJ210917P001050002020-11-23 10:39AM EST2021-09-171.811.751.980.00-47829.90%
JNJ220121P001050002020-11-17 2:40PM EST2022-01-212.422.652.900.00-530828.26%
JNJ220617P001050002020-11-16 1:13PM EST2022-06-173.803.554.550.00-17628.64%
JNJ230120P001050002020-11-20 10:05AM EST2023-01-206.095.556.500.00-44228.22%