JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710C001000002020-07-01 1:19PM EDT2020-07-1041.1740.7041.100.00-75110.94%
JNJ200717C001000002020-06-24 9:30AM EDT2020-07-1741.3541.0541.450.00-7891.80%
JNJ200821C001000002020-07-02 12:56PM EDT2020-08-2141.0541.3041.55+0.15+0.37%11554.98%
JNJ200918C001000002020-06-29 1:39PM EDT2020-09-1839.0941.3541.650.00-21247.83%
JNJ201016C001000002020-06-22 6:52PM EDT2020-10-1646.7438.3039.850.00-2040.00%
JNJ201218C001000002020-06-26 1:20PM EDT2020-12-1838.9040.9041.700.00-11732.98%
JNJ210115C001000002020-07-02 1:06PM EDT2021-01-1541.2540.9541.65+1.85+4.70%527430.07%
JNJ210319C001000002020-06-30 11:28AM EDT2021-03-1940.5041.3542.000.00-107628.80%
JNJ210618C001000002020-06-22 6:52PM EDT2021-06-1847.2039.4041.400.00-20020.45%
JNJ210917C001000002020-07-01 12:45PM EDT2021-09-1742.0041.9543.150.00-15927.08%
JNJ220121C001000002020-06-26 3:04PM EDT2022-01-2139.4042.2542.950.00-247923.19%
JNJ220617C001000002020-06-30 3:29PM EDT2022-06-1741.2542.1543.450.00-14122.14%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710P001000002020-06-26 11:33AM EDT2020-07-100.030.000.030.00-537385.16%
JNJ200717P001000002020-06-25 10:11AM EDT2020-07-170.020.000.000.00-110625.00%
JNJ200724P001000002020-06-25 9:30AM EDT2020-07-240.130.000.160.00-21262.50%
JNJ200731P001000002020-06-15 10:11AM EDT2020-07-310.360.000.270.00--158.69%
JNJ200821P001000002020-06-29 2:02PM EDT2020-08-210.250.000.000.00-2035025.00%
JNJ200918P001000002020-07-02 11:26AM EDT2020-09-180.340.000.00-0.40-54.05%597412.50%
JNJ201016P001000002020-07-01 1:50PM EDT2020-10-160.580.540.58+0.48+480.00%15539.70%
JNJ201218P001000002020-06-30 1:32PM EDT2020-12-181.451.071.190.00-188837.09%
JNJ210115P001000002020-07-01 3:06PM EDT2021-01-151.401.281.410.00-3784,46435.89%
JNJ210319P001000002020-06-19 3:13PM EDT2021-03-192.101.762.070.00-17534.82%
JNJ210618P001000002020-06-26 2:49PM EDT2021-06-183.602.722.900.00-718933.30%
JNJ210917P001000002020-06-22 6:52PM EDT2021-09-174.953.454.950.00-113535.98%
JNJ220121P001000002020-06-24 3:33PM EDT2022-01-215.204.805.100.00-11,42432.12%
JNJ220617P001000002020-06-30 1:13PM EDT2022-06-176.706.056.80-0.20-2.90%53232.26%
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