JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710C001400002020-07-02 3:51PM EDT2020-07-101.782.122.18-0.51-22.27%8827719.87%
JNJ200717C001400002020-07-02 3:56PM EDT2020-07-173.013.153.25-0.19-5.94%1313,43324.10%
JNJ200724C001400002020-07-02 1:05PM EDT2020-07-243.783.703.85-0.22-5.50%164424.29%
JNJ200731C001400002020-07-02 1:57PM EDT2020-07-314.204.054.50-0.40-8.70%311525.29%
JNJ200807C001400002020-07-02 10:46AM EDT2020-08-074.554.504.85-0.25-5.21%32624.71%
JNJ200821C001400002020-07-02 3:56PM EDT2020-08-215.165.105.35-0.09-1.71%3289123.38%
JNJ200918C001400002020-07-02 3:26PM EDT2020-09-186.155.805.95+0.05+0.82%142,75821.05%
JNJ201016C001400002020-07-02 2:42PM EDT2020-10-167.257.107.25-0.05-0.68%1824222.37%
JNJ201218C001400002020-07-02 3:40PM EDT2020-12-188.808.508.80-0.06-0.68%772,10921.79%
JNJ210115C001400002020-07-02 3:53PM EDT2021-01-159.199.209.45-0.61-6.22%272,84421.77%
JNJ210319C001400002020-07-02 9:35AM EDT2021-03-1910.8010.1510.55+0.95+9.64%837921.28%
JNJ210618C001400002020-06-26 2:47PM EDT2021-06-1811.5511.6012.150.00-19221.24%
JNJ210917C001400002020-06-30 3:59PM EDT2021-09-1712.7512.7012.950.00-19320.23%
JNJ220121C001400002020-07-02 3:28PM EDT2022-01-2114.1813.6014.80+0.18+1.29%161620.51%
JNJ220617C001400002020-07-02 9:41AM EDT2022-06-1715.1515.1515.75-0.35-2.26%189119.50%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710P001400002020-07-02 3:59PM EDT2020-07-100.970.830.89-0.58-37.42%1021,07615.89%
JNJ200717P001400002020-07-02 3:53PM EDT2020-07-172.322.032.08-0.42-15.33%1153,96522.32%
JNJ200724P001400002020-07-02 1:05PM EDT2020-07-242.892.532.65-0.11-3.67%4259622.61%
JNJ200731P001400002020-07-02 2:57PM EDT2020-07-313.042.903.15-0.16-5.00%139222.89%
JNJ200807P001400002020-06-26 12:17PM EDT2020-08-073.703.353.80-2.70-42.19%31024.26%
JNJ200821P001400002020-07-02 3:53PM EDT2020-08-214.314.054.40-0.39-8.30%1751,28123.49%
JNJ200918P001400002020-07-02 1:30PM EDT2020-09-186.055.855.80-0.13-2.10%101,65524.23%
JNJ201016P001400002020-07-02 10:00AM EDT2020-10-167.307.007.30+0.10+1.39%3840425.77%
JNJ201218P001400002020-07-02 10:25AM EDT2020-12-189.609.409.75-1.70-15.04%10571226.87%
JNJ210115P001400002020-07-02 3:17PM EDT2021-01-159.9710.1510.10-0.59-5.59%703,15125.74%
JNJ210319P001400002020-07-01 3:19PM EDT2021-03-1912.2511.6512.050.00-368126.55%
JNJ210618P001400002020-06-15 9:30AM EDT2021-06-1815.0013.8014.200.00-238826.80%
JNJ210917P001400002020-06-30 11:41AM EDT2021-09-1717.4515.6516.500.00-520327.66%
JNJ220121P001400002020-06-26 11:03AM EDT2022-01-2120.2217.8018.900.00-265727.88%
JNJ220617P001400002020-07-02 12:29PM EDT2022-06-1721.8020.6522.20-1.20-5.22%52329.14%
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