JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710C001300002020-07-02 12:01PM EDT2020-07-1010.8011.2511.400.00-13943.41%
JNJ200717C001300002020-07-02 2:22PM EDT2020-07-1711.6011.2011.45+0.34+3.02%127932.67%
JNJ200724C001300002020-06-26 10:39AM EDT2020-07-2410.0411.4011.800.00-1131.93%
JNJ200821C001300002020-06-30 3:48PM EDT2020-08-2112.1012.4012.750.00-24628.26%
JNJ200918C001300002020-07-02 2:00PM EDT2020-09-1813.0513.1013.35-0.18-1.36%554425.76%
JNJ201016C001300002020-07-01 3:41PM EDT2020-10-1613.7713.4513.800.00-223224.01%
JNJ201218C001300002020-06-30 12:12PM EDT2020-12-1814.9515.1015.450.00-389724.26%
JNJ210115C001300002020-07-02 3:13PM EDT2021-01-1515.7215.5515.90-0.17-1.07%53,12623.74%
JNJ210319C001300002020-06-25 2:34PM EDT2021-03-1917.0016.4017.100.00-13723.57%
JNJ210618C001300002020-06-24 2:10PM EDT2021-06-1817.0117.1517.750.00-28821.62%
JNJ210917C001300002020-06-22 6:52PM EDT2021-09-1723.8015.7519.100.00-1021.70%
JNJ220121C001300002020-07-02 1:34PM EDT2022-01-2119.2019.3520.000.00-1347320.56%
JNJ220617C001300002020-06-30 3:31PM EDT2022-06-1720.0020.1521.050.00-11319.79%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710P001300002020-07-02 3:57PM EDT2020-07-100.070.070.07-0.03-30.00%1214529.30%
JNJ200717P001300002020-07-02 3:56PM EDT2020-07-170.320.350.37-0.16-33.33%321,63030.45%
JNJ200724P001300002020-07-02 1:42PM EDT2020-07-240.620.540.61-0.25-28.74%105028.96%
JNJ200731P001300002020-07-02 11:35AM EDT2020-07-310.900.640.84-0.11-10.89%75027.93%
JNJ200807P001300002020-06-29 12:07PM EDT2020-08-072.020.901.160.00-3428.10%
JNJ200821P001300002020-07-02 3:54PM EDT2020-08-211.631.551.63-0.16-8.94%311,34127.25%
JNJ200918P001300002020-07-01 1:50PM EDT2020-09-182.852.492.570.00-81,90426.72%
JNJ201016P001300002020-07-01 11:53AM EDT2020-10-163.803.503.600.00-135427.17%
JNJ201218P001300002020-06-26 3:49PM EDT2020-12-185.515.605.80-0.54-8.93%41,34128.28%
JNJ210115P001300002020-07-02 9:37AM EDT2021-01-156.206.106.35-0.42-6.34%55,95827.70%
JNJ210319P001300002020-06-24 3:18PM EDT2021-03-198.807.758.050.00-5146828.13%
JNJ210618P001300002020-06-23 1:44PM EDT2021-06-189.409.609.800.00-11,09027.72%
JNJ210917P001300002020-06-24 12:45PM EDT2021-09-1712.2511.3011.850.00-103428.33%
JNJ220121P001300002020-06-26 3:49PM EDT2022-01-2115.1013.3014.100.00-31,15228.49%
JNJ220617P001300002020-07-01 2:56PM EDT2022-06-1716.2915.5016.650.00-127928.91%
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