JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:65.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200417C000650002020-03-24 10:01AM EDT2020-04-1751.2570.1074.800.00--13344.63%
JNJ200515C000650002020-03-19 2:47PM EDT2020-05-1566.3070.3075.000.00-57106.84%
JNJ200619C000650002020-03-23 1:23PM EDT2020-06-1952.3870.3075.000.00-1176.95%
JNJ210115C000650002020-04-01 9:50AM EDT2021-01-1563.5070.1075.000.00-2566.21%
JNJ210319C000650002020-03-17 10:41AM EDT2021-03-1967.5070.1075.000.00--1259.88%
JNJ210618C000650002020-04-02 12:05PM EDT2021-06-1864.9570.1075.000.00--253.26%
JNJ210917C000650002020-04-01 9:59AM EDT2021-09-1764.0070.1074.800.00-2047.38%
JNJ220121C000650002020-04-01 9:49AM EDT2022-01-2163.0070.1074.800.00-13742.57%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200409P000650002020-03-25 11:04AM EDT2020-04-090.050.000.010.00-1364325.00%
JNJ200417P000650002020-04-06 9:56AM EDT2020-04-170.010.000.190.00-561192.97%
JNJ200515P000650002020-03-30 1:02PM EDT2020-05-150.800.010.250.00-101132102.93%
JNJ200619P000650002020-04-06 10:11AM EDT2020-06-190.610.010.300.00-5611376.17%
JNJ200717P000650002020-04-02 9:59AM EDT2020-07-170.650.011.160.00-41679.93%
JNJ200918P000650002020-03-31 3:54PM EDT2020-09-181.100.531.340.00-176768.75%
JNJ201016P000650002020-03-31 1:27PM EDT2020-10-161.100.711.090.00-506063.04%
JNJ201218P000650002020-04-06 11:13AM EDT2020-12-181.320.851.550.00-2311658.17%
JNJ210115P000650002020-04-07 12:28PM EDT2021-01-151.271.121.78+0.10+8.55%301,14057.64%
JNJ210319P000650002020-04-07 3:50PM EDT2021-03-191.461.211.88-0.74-33.64%13252.91%
JNJ210618P000650002020-03-23 1:39PM EDT2021-06-182.861.272.870.00-1750.60%
JNJ210917P000650002020-04-07 3:51PM EDT2021-09-171.951.344.25-0.05-2.50%3056.62%
JNJ220121P000650002020-04-06 11:34AM EDT2022-01-212.251.503.200.00-151546.63%
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