JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710C001100002020-06-26 2:27PM EDT2020-07-1027.7530.5531.000.00-3568.36%
JNJ200717C001100002020-07-01 2:01PM EDT2020-07-1731.0531.0031.550.00-20010070.80%
JNJ200821C001100002020-06-15 4:02PM EDT2020-08-2138.5031.1531.450.00--142.48%
JNJ200918C001100002020-06-29 12:42PM EDT2020-09-1829.5530.9531.900.00-1939.70%
JNJ201016C001100002020-06-22 3:59PM EDT2020-10-1629.5531.6032.250.00-34637.09%
JNJ201218C001100002020-06-22 6:52PM EDT2020-12-1834.0329.6030.600.00-5750.00%
JNJ210115C001100002020-06-25 3:50PM EDT2021-01-1530.9532.1032.450.00-433428.35%
JNJ210319C001100002020-07-01 12:45PM EDT2021-03-1932.5032.1533.350.00-41828.64%
JNJ210618C001100002020-06-24 3:57PM EDT2021-06-1832.3032.3033.500.00-62925.16%
JNJ210917C001100002020-06-24 10:29AM EDT2021-09-1733.5032.7033.650.00-151922.87%
JNJ220121C001100002020-06-26 3:37PM EDT2022-01-2131.2533.2034.900.00-213723.27%
JNJ220617C001100002020-06-24 1:54PM EDT2022-06-1733.9433.8535.50+0.89+2.69%-721.96%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710P001100002020-06-24 10:17AM EDT2020-07-100.050.000.000.00-3550.00%
JNJ200717P001100002020-07-01 10:44AM EDT2020-07-170.100.000.100.00-1033853.32%
JNJ200724P001100002020-06-15 9:36AM EDT2020-07-240.660.000.000.00--125.00%
JNJ200731P001100002020-06-16 3:55PM EDT2020-07-310.460.000.000.00--025.00%
JNJ200821P001100002020-06-30 2:37PM EDT2020-08-210.350.240.35-0.11-23.91%239939.84%
JNJ200918P001100002020-07-02 12:09PM EDT2020-09-180.670.590.66-0.03-4.29%876936.55%
JNJ201016P001100002020-06-26 11:58AM EDT2020-10-161.660.971.120.00-115935.77%
JNJ201218P001100002020-07-02 3:26PM EDT2020-12-181.901.842.19-0.10-5.00%144634.58%
JNJ210115P001100002020-07-01 11:55AM EDT2021-01-152.252.142.41-0.05-2.17%14,81933.08%
JNJ210319P001100002020-06-15 10:41AM EDT2021-03-194.803.053.300.00-233632.20%
JNJ210618P001100002020-06-22 10:30AM EDT2021-06-184.404.254.500.00-134531.32%
JNJ210917P001100002020-07-02 2:23PM EDT2021-09-175.435.455.70-0.87-13.81%925930.90%
JNJ220121P001100002020-07-01 3:25PM EDT2022-01-217.246.807.300.00-548330.59%
JNJ220617P001100002020-07-01 1:43PM EDT2022-06-179.008.659.300.00-13930.81%
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