JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605C001350002020-06-05 10:56AM EDT2020-06-0513.4512.4512.85+0.77+6.07%11124.22%
JNJ200612C001350002020-05-27 11:03AM EDT2020-06-129.1012.5012.900.00-11750.44%
JNJ200619C001350002020-06-05 3:22PM EDT2020-06-1913.1012.6012.85-0.10-0.76%72,86535.94%
JNJ200702C001350002020-06-01 9:55AM EDT2020-07-0213.0012.9013.700.00-1735.52%
JNJ200717C001350002020-06-05 1:14PM EDT2020-07-1714.4613.7013.95+1.81+14.31%31,38930.53%
JNJ200821C001350002020-06-04 10:44AM EDT2020-08-2113.6514.3514.850.00-11827.28%
JNJ200918C001350002020-06-05 3:29PM EDT2020-09-1815.2814.7515.15-0.59-3.72%269224.64%
JNJ201016C001350002020-06-05 3:35PM EDT2020-10-1615.7615.4515.85+0.68+4.51%27324.41%
JNJ201218C001350002020-06-01 9:58AM EDT2020-12-1817.3616.6517.250.00-258924.05%
JNJ210115C001350002020-06-05 9:56AM EDT2021-01-1517.5517.1517.95+0.30+1.74%131,09824.29%
JNJ210319C001350002020-06-05 10:20AM EDT2021-03-1918.5017.9518.50+0.83+4.70%1010822.68%
JNJ210618C001350002020-06-05 2:08PM EDT2021-06-1819.2018.8519.55+0.83+4.52%153721.78%
JNJ210917C001350002020-05-21 12:29PM EDT2021-09-1720.0019.4520.550.00-12621.24%
JNJ220121C001350002020-06-05 3:39PM EDT2022-01-2121.1921.0522.10+0.99+4.90%229221.16%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605P001350002020-06-05 9:35AM EDT2020-06-050.020.000.03+0.01+100.00%11229570.31%
JNJ200612P001350002020-06-04 3:49PM EDT2020-06-120.080.000.110.00-2610133.40%
JNJ200619P001350002020-06-05 3:40PM EDT2020-06-190.210.200.21-0.08-27.59%876,00827.78%
JNJ200626P001350002020-06-05 9:30AM EDT2020-06-260.450.370.44-0.12-21.05%219427.44%
JNJ200702P001350002020-05-29 3:51PM EDT2020-07-020.860.430.650.00-1627.15%
JNJ200710P001350002020-06-05 3:34PM EDT2020-07-100.750.630.87-0.37-33.04%6326.25%
JNJ200717P001350002020-06-05 3:37PM EDT2020-07-171.201.181.23-0.29-19.46%1351,82727.08%
JNJ200821P001350002020-06-05 2:35PM EDT2020-08-212.081.932.08-0.34-14.05%4034224.77%
JNJ200918P001350002020-06-05 1:44PM EDT2020-09-182.842.793.05-0.56-16.47%1682,85625.33%
JNJ201016P001350002020-06-04 3:07PM EDT2020-10-164.453.653.850.00-2545425.35%
JNJ201218P001350002020-06-04 11:11AM EDT2020-12-186.355.705.900.00-1934226.56%
JNJ210115P001350002020-06-05 2:58PM EDT2021-01-156.306.256.45-0.55-8.03%83,17726.23%
JNJ210319P001350002020-06-05 11:00AM EDT2021-03-197.507.607.95-0.45-5.66%229126.45%
JNJ210618P001350002020-06-01 10:11AM EDT2021-06-1810.249.359.700.00-218926.33%
JNJ210917P001350002020-06-03 3:05PM EDT2021-09-1711.4510.7511.450.00-52526.54%
JNJ220121P001350002020-06-04 11:17AM EDT2022-01-2113.6512.7013.650.00-185726.80%
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