JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619C001250002020-05-22 1:50PM EDT2020-06-1920.500.000.000.00-500.00%
JNJ200717C001250002020-05-19 1:29PM EDT2020-07-1724.0820.1020.650.00-317535.01%
JNJ200918C001250002020-05-20 3:58PM EDT2020-09-1823.8020.8521.900.00-261130.20%
JNJ201016C001250002020-05-12 3:55PM EDT2020-10-1623.9221.5022.800.00-106130.78%
JNJ201218C001250002020-05-18 10:41AM EDT2020-12-1828.5022.8023.650.00-59928.39%
JNJ210115C001250002020-05-21 12:02PM EDT2021-01-1525.1623.2524.050.00-196727.81%
JNJ210319C001250002020-05-21 2:03PM EDT2021-03-1925.9522.8025.350.00-12227.94%
JNJ210618C001250002020-05-20 11:37AM EDT2021-06-1828.3323.7026.700.00-102627.30%
JNJ210917C001250002020-05-19 12:04PM EDT2021-09-1728.6824.1527.450.00-44425.97%
JNJ220121C001250002020-05-21 3:26PM EDT2022-01-2127.9024.8528.150.00-624924.25%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200529P001250002020-05-22 3:19PM EDT2020-05-290.030.000.000.00-11025.00%
JNJ200605P001250002020-05-22 2:43PM EDT2020-06-050.120.000.000.00-5025.00%
JNJ200612P001250002020-05-18 12:00AM EDT2020-06-120.700.050.590.00--2448.15%
JNJ200619P001250002020-05-22 3:04PM EDT2020-06-190.330.000.000.00-28012.50%
JNJ200626P001250002020-05-20 10:37AM EDT2020-06-260.400.390.810.00-131539.31%
JNJ200717P001250002020-05-22 1:36PM EDT2020-07-171.130.000.000.00-7206.25%
JNJ200821P001250002020-05-22 1:57PM EDT2020-08-211.960.000.000.00-4406.25%
JNJ200918P001250002020-05-20 12:20PM EDT2020-09-182.252.332.770.00-171,48231.35%
JNJ201016P001250002020-05-21 9:59AM EDT2020-10-163.103.203.500.00-68831.08%
JNJ201218P001250002020-05-21 3:35PM EDT2020-12-185.105.005.400.00-546731.83%
JNJ210115P001250002020-05-21 12:09PM EDT2021-01-155.555.656.400.00-14,24032.64%
JNJ210319P001250002020-05-01 2:20PM EDT2021-03-197.626.607.350.00-26531.27%
JNJ210618P001250002020-05-15 3:06PM EDT2021-06-188.857.459.100.00-9210330.96%
JNJ210917P001250002020-05-21 12:36PM EDT2021-09-179.908.7010.600.00-11630.59%
JNJ220121P001250002020-05-21 3:57PM EDT2022-01-2111.5010.0513.150.00-401,61331.27%
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