JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200529C001450002020-05-22 3:58PM EDT2020-05-291.270.000.000.00-17301.56%
JNJ200605C001450002020-05-22 3:53PM EDT2020-06-052.080.000.000.00-5700.78%
JNJ200612C001450002020-05-22 3:45PM EDT2020-06-122.840.000.000.00-400.78%
JNJ200619C001450002020-05-22 3:59PM EDT2020-06-193.310.000.000.00-12600.39%
JNJ200626C001450002020-05-22 10:06AM EDT2020-06-264.300.000.000.00-100.39%
JNJ200702C001450002020-05-22 11:48AM EDT2020-07-024.700.000.000.00-100.39%
JNJ200717C001450002020-05-22 3:59PM EDT2020-07-175.180.000.000.00-87500.39%
JNJ200821C001450002020-05-22 3:50PM EDT2020-08-216.400.000.000.00-2000.20%
JNJ200918C001450002020-05-22 3:20PM EDT2020-09-187.250.000.000.00-3200.20%
JNJ201016C001450002020-05-22 3:47PM EDT2020-10-168.160.000.000.00-600.20%
JNJ201218C001450002020-05-22 3:22PM EDT2020-12-1810.000.000.000.00-300.20%
JNJ210115C001450002020-05-22 3:39PM EDT2021-01-1510.500.000.000.00-10200.20%
JNJ210319C001450002020-05-21 11:53AM EDT2021-03-1912.8710.5512.200.00-16524.03%
JNJ210618C001450002020-05-22 3:02PM EDT2021-06-1813.000.000.000.00-200.10%
JNJ210917C001450002020-05-15 2:08PM EDT2021-09-1716.1511.8514.850.00-11022.96%
JNJ220121C001450002020-05-22 12:47PM EDT2022-01-2115.350.000.000.00-200.10%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200529P001450002020-05-22 3:54PM EDT2020-05-292.020.000.000.00-32000.00%
JNJ200605P001450002020-05-22 3:41PM EDT2020-06-052.820.000.000.00-10100.00%
JNJ200612P001450002020-05-22 2:05PM EDT2020-06-123.270.000.000.00-900.00%
JNJ200619P001450002020-05-22 3:59PM EDT2020-06-193.860.000.000.00-8700.00%
JNJ200626P001450002020-05-22 11:50AM EDT2020-06-264.140.000.000.00-300.00%
JNJ200702P001450002020-05-22 2:10PM EDT2020-07-024.540.000.000.00-100.00%
JNJ200717P001450002020-05-22 3:59PM EDT2020-07-175.880.000.000.00-13700.00%
JNJ200821P001450002020-05-22 3:48PM EDT2020-08-217.250.000.000.00-5600.00%
JNJ200918P001450002020-05-22 3:19PM EDT2020-09-188.610.000.000.00-300.00%
JNJ201016P001450002020-05-22 2:18PM EDT2020-10-169.700.000.000.00-100.00%
JNJ201218P001450002020-05-22 11:27AM EDT2020-12-1811.950.000.000.00-100.00%
JNJ210115P001450002020-05-22 1:56PM EDT2021-01-1512.800.000.000.00-7500.00%
JNJ210319P001450002020-05-14 10:10AM EDT2021-03-1915.5214.2514.950.00-13328.14%
JNJ210618P001450002020-05-22 2:03PM EDT2021-06-1816.800.000.000.00-1700.00%
JNJ210917P001450002020-05-20 3:57PM EDT2021-09-1717.7516.4519.200.00-22328.67%
JNJ220121P001450002020-05-22 3:51PM EDT2022-01-2120.480.000.000.00-400.00%
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