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:155.00
Callsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201127C001550002020-11-24 1:10PM EST2020-11-270.010.000.010.00-61,66641.41%
JNJ201204C001550002020-11-24 2:39PM EST2020-12-040.060.020.05+0.01+20.00%853324.32%
JNJ201211C001550002020-11-25 3:47PM EST2020-12-110.090.070.09-0.04-30.77%201,70120.12%
JNJ201218C001550002020-11-25 3:03PM EST2020-12-180.160.160.20-0.09-36.00%3428,91019.68%
JNJ201224C001550002020-11-25 1:52PM EST2020-12-240.260.220.47-0.05-16.13%416321.68%
JNJ201231C001550002020-11-25 3:45PM EST2020-12-310.470.360.49-0.01-2.08%11053819.68%
JNJ210115C001550002020-11-25 3:50PM EST2021-01-150.900.861.05-0.10-10.00%4576,54121.07%
JNJ210219C001550002020-11-25 3:43PM EST2021-02-191.901.621.99-0.15-7.32%35757120.89%
JNJ210319C001550002020-11-25 2:52PM EST2021-03-192.342.352.50-0.20-7.87%501,77820.11%
JNJ210416C001550002020-11-25 11:20AM EST2021-04-162.902.833.35-0.20-6.45%1187220.81%
JNJ210618C001550002020-11-25 2:22PM EST2021-06-184.154.004.50-0.40-8.79%111,03320.31%
JNJ210716C001550002020-11-25 3:24PM EST2021-07-164.654.505.30-0.10-2.11%11320.94%
JNJ210917C001550002020-11-25 11:22AM EST2021-09-175.575.406.35-0.23-3.97%1516820.73%
JNJ220121C001550002020-11-25 3:10PM EST2022-01-217.257.207.50-0.35-4.61%171,11119.30%
JNJ220617C001550002020-11-25 12:45PM EST2022-06-179.158.8010.10+0.15+1.67%112,01720.34%
JNJ230120C001550002020-11-25 11:06AM EST2023-01-2011.0710.3511.75-0.61-5.22%47019.28%
Putsfor27 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201127P001550002020-11-20 3:36PM EST2020-11-279.6910.5512.050.00-11194.14%
JNJ201204P001550002020-11-25 10:35AM EST2020-12-0411.8110.8011.95+0.21+1.81%12042.38%
JNJ201218P001550002020-11-23 11:34AM EST2020-12-1811.3311.0511.550.00-12,35120.34%
JNJ201224P001550002020-11-24 2:30PM EST2020-12-2411.6511.0012.000.00-1224.20%
JNJ201231P001550002020-11-19 3:48PM EST2020-12-319.9011.3512.100.00--1522.68%
JNJ210115P001550002020-11-23 2:16PM EST2021-01-1511.4511.9012.350.00-11,30920.94%
JNJ210319P001550002020-11-20 12:15PM EST2021-03-1913.2314.1014.700.00-1732223.35%
JNJ210416P001550002020-11-19 2:49PM EST2021-04-1613.6014.6515.250.00-72322.66%
JNJ210618P001550002020-11-17 9:30AM EST2021-06-1813.6516.7017.200.00-14523.78%
JNJ210917P001550002020-11-23 9:31AM EST2021-09-1718.1018.9019.500.00-110324.43%
JNJ220121P001550002020-11-25 11:58AM EST2022-01-2122.0520.7521.80+0.55+2.56%2647424.27%
JNJ220617P001550002020-09-30 10:22AM EST2022-06-1724.6030.1033.600.00-210337.44%
JNJ230120P001550002020-11-05 1:56PM EST2023-01-2031.8026.3030.000.00-17527.58%