JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619C001150002020-05-22 12:09PM EDT2020-06-1930.250.000.000.00-200.00%
JNJ200717C001150002020-05-21 3:53PM EDT2020-07-1731.5028.2530.250.00-22444.12%
JNJ200918C001150002020-05-12 3:40PM EDT2020-09-1833.1529.5030.900.00-126734.74%
JNJ201016C001150002020-05-13 2:07PM EDT2020-10-1633.1030.4531.650.00-111735.40%
JNJ201218C001150002020-05-19 3:35PM EDT2020-12-1835.4531.2032.450.00-612432.85%
JNJ210115C001150002020-05-20 9:39AM EDT2021-01-1535.9030.8033.450.00-129734.40%
JNJ210319C001150002020-05-14 12:06PM EDT2021-03-1934.0331.2533.150.00-12029.62%
JNJ210618C001150002020-03-30 11:13AM EDT2021-06-1822.5537.3538.600.00-11039.14%
JNJ210917C001150002020-03-27 1:41PM EDT2021-09-1719.0040.6544.800.00--647.40%
JNJ220121C001150002020-05-21 2:38PM EDT2022-01-2135.0532.2035.700.00-68825.95%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200529P001150002020-05-04 3:26PM EDT2020-05-290.250.000.320.00--1113.28%
JNJ200619P001150002020-05-22 12:19PM EDT2020-06-190.110.000.000.00-2025.00%
JNJ200717P001150002020-05-22 3:49PM EDT2020-07-170.600.000.000.00-3012.50%
JNJ200821P001150002020-05-22 3:10PM EDT2020-08-211.050.000.000.00-14012.50%
JNJ200918P001150002020-05-20 11:04AM EDT2020-09-181.411.231.750.00-531,70236.22%
JNJ201016P001150002020-05-20 11:04AM EDT2020-10-161.841.702.360.00-38035.84%
JNJ201218P001150002020-05-20 12:07PM EDT2020-12-183.203.203.650.00-101,67535.08%
JNJ210115P001150002020-05-22 3:42PM EDT2021-01-153.910.000.000.00-2106.25%
JNJ210319P001150002020-05-22 12:14PM EDT2021-03-194.750.000.000.00-206.25%
JNJ210618P001150002020-05-08 10:17AM EDT2021-06-185.805.006.250.00-115632.24%
JNJ210917P001150002020-05-19 12:24PM EDT2021-09-176.855.907.500.00-16231.69%
JNJ220121P001150002020-05-20 3:03PM EDT2022-01-218.107.109.650.00-1557932.14%
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