JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619C001050002020-05-21 3:50PM EDT2020-06-1941.7042.7543.100.00-100106.25%
JNJ200717C001050002020-06-02 9:30AM EDT2020-07-1742.0542.6043.200.00-1162.23%
JNJ200918C001050002020-04-28 11:30AM EDT2020-09-1848.0041.7543.250.00-11243.71%
JNJ201016C001050002020-05-05 11:54AM EDT2020-10-1645.4041.1041.750.00-200.00%
JNJ201218C001050002020-05-20 3:33PM EDT2020-12-1843.1043.3544.000.00-121037.10%
JNJ210115C001050002020-05-29 2:52PM EDT2021-01-1542.2043.4544.600.00-123237.85%
JNJ210319C001050002020-05-29 2:52PM EDT2021-03-1942.3543.4044.500.00-5833.01%
JNJ210618C001050002020-05-29 2:52PM EDT2021-06-1842.6043.4544.500.00-72528.77%
JNJ210917C001050002020-05-28 9:55AM EDT2021-09-1743.5543.7045.050.00-91927.67%
JNJ220121C001050002020-05-21 2:38PM EDT2022-01-2143.2543.8045.850.00-612926.74%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605P001050002020-05-20 10:07AM EDT2020-06-050.100.000.050.00-1804250.00%
JNJ200619P001050002020-06-01 12:08PM EDT2020-06-190.030.000.000.00-83,67425.00%
JNJ200717P001050002020-06-02 3:50PM EDT2020-07-170.150.000.000.00-1011225.00%
JNJ200821P001050002020-05-27 10:39AM EDT2020-08-210.580.200.480.00--443.58%
JNJ200918P001050002020-06-02 9:48AM EDT2020-09-180.670.500.730.00-150940.80%
JNJ201016P001050002020-06-03 9:31AM EDT2020-10-160.790.550.790.00-12836.93%
JNJ201218P001050002020-06-03 1:41PM EDT2020-12-181.491.291.510.00-2023335.71%
JNJ210115P001050002020-06-05 11:01AM EDT2021-01-151.651.551.62-0.25-13.16%63,67234.06%
JNJ210319P001050002020-05-27 2:11PM EDT2021-03-192.701.932.100.00-21031432.42%
JNJ210618P001050002020-05-05 11:02AM EDT2021-06-184.203.053.350.00-24232.79%
JNJ210917P001050002020-03-30 11:35AM EDT2021-09-178.124.105.100.00-152034.35%
JNJ220121P001050002020-06-05 3:28PM EDT2022-01-214.674.005.05-0.38-7.52%13321630.39%
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