JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710C001200002020-06-30 2:36PM EDT2020-07-1019.3020.9021.550.00-1265.53%
JNJ200717C001200002020-06-30 12:36PM EDT2020-07-1719.1521.1521.500.00-22051.32%
JNJ200821C001200002020-06-24 3:51PM EDT2020-08-2121.1221.8022.000.00-187436.79%
JNJ200918C001200002020-06-29 10:03AM EDT2020-09-1821.8521.9522.200.00-233431.08%
JNJ201016C001200002020-06-25 11:38AM EDT2020-10-1621.3522.0022.650.00-24429.51%
JNJ201218C001200002020-06-24 3:54PM EDT2020-12-1822.3022.7023.750.00-38828.14%
JNJ210115C001200002020-07-01 3:47PM EDT2021-01-1523.1023.0023.75-0.11-0.47%258326.06%
JNJ210319C001200002020-06-22 6:52PM EDT2021-03-1925.8021.4023.100.00-275020.47%
JNJ210618C001200002020-06-24 11:19AM EDT2021-06-1824.5024.6025.350.00-22423.74%
JNJ210917C001200002020-06-24 11:45AM EDT2021-09-1724.7025.1526.150.00-312222.92%
JNJ220121C001200002020-06-26 3:52PM EDT2022-01-2125.8526.0026.70+1.40+5.73%139321.25%
JNJ220617C001200002020-07-02 11:16AM EDT2022-06-1726.6026.7028.00+0.93+3.62%21521.07%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710P001200002020-06-26 2:17PM EDT2020-07-100.260.000.000.00-6925.00%
JNJ200717P001200002020-07-02 2:24PM EDT2020-07-170.070.070.10-0.04-36.36%121,21440.43%
JNJ200724P001200002020-07-02 1:27PM EDT2020-07-240.210.000.36-0.09-30.00%203142.53%
JNJ200731P001200002020-06-29 10:15AM EDT2020-07-310.700.180.540.00-13240.67%
JNJ200821P001200002020-07-02 1:33PM EDT2020-08-210.690.660.69-0.06-8.00%276132.96%
JNJ200918P001200002020-07-02 3:43PM EDT2020-09-181.211.191.27-0.15-11.03%111,14331.41%
JNJ201016P001200002020-07-02 11:38AM EDT2020-10-161.921.851.99-0.10-4.95%526831.32%
JNJ201218P001200002020-06-30 1:00PM EDT2020-12-183.993.203.400.00-150230.60%
JNJ210115P001200002020-07-02 2:54PM EDT2021-01-153.643.653.85-0.28-7.14%185,62229.93%
JNJ210319P001200002020-06-24 10:32AM EDT2021-03-195.074.805.050.00-155029.55%
JNJ210618P001200002020-06-23 1:51PM EDT2021-06-186.486.506.850.00-28045629.70%
JNJ210917P001200002020-06-22 6:52PM EDT2021-09-177.958.0010.400.00-2033.58%
JNJ220121P001200002020-07-02 10:00AM EDT2022-01-219.959.6510.25-0.20-1.97%31,85329.36%
JNJ220617P001200002020-06-30 3:49PM EDT2022-06-1712.7511.6512.750.00-3322530.00%
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