JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605C001500002020-06-05 3:47PM EDT2020-06-050.020.000.01-0.03-60.00%8421,43017.19%
JNJ200612C001500002020-06-05 3:59PM EDT2020-06-120.560.250.580.00-2,2901,68417.95%
JNJ200619C001500002020-06-05 3:59PM EDT2020-06-191.170.991.35+0.06+5.41%1,0948,12420.53%
JNJ200626C001500002020-06-05 3:55PM EDT2020-06-261.541.521.77+0.25+19.38%22534920.08%
JNJ200702C001500002020-06-05 3:28PM EDT2020-07-022.301.922.32+0.50+27.78%3831621.35%
JNJ200710C001500002020-06-05 2:44PM EDT2020-07-102.762.152.53-0.59-17.61%375820.01%
JNJ200717C001500002020-06-05 3:58PM EDT2020-07-172.952.953.05-0.04-1.34%6856,86520.95%
JNJ200821C001500002020-06-05 3:54PM EDT2020-08-214.084.004.55-0.02-0.49%36681621.16%
JNJ200918C001500002020-06-05 1:17PM EDT2020-09-185.604.705.10+1.10+24.44%552,52219.90%
JNJ201016C001500002020-06-05 3:39PM EDT2020-10-166.105.556.00+0.65+11.93%261,00320.24%
JNJ201218C001500002020-06-05 3:49PM EDT2020-12-187.557.257.80+0.30+4.14%591,88220.87%
JNJ210115C001500002020-06-05 3:58PM EDT2021-01-158.057.758.40+0.20+2.55%1323,01920.83%
JNJ210319C001500002020-06-05 1:56PM EDT2021-03-199.707.9510.00-0.05-0.51%427721.47%
JNJ210618C001500002020-06-05 11:31AM EDT2021-06-1812.059.8511.45+1.99+19.78%421021.14%
JNJ210917C001500002020-06-04 1:14PM EDT2021-09-1711.0910.6512.500.00-311720.55%
JNJ220121C001500002020-06-05 1:10PM EDT2022-01-2113.2011.3513.50+0.80+6.45%531,35319.58%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605P001500002020-06-05 2:27PM EDT2020-06-051.901.603.35-2.22-53.88%2316653.61%
JNJ200612P001500002020-06-05 3:57PM EDT2020-06-123.271.053.35-1.28-28.13%5017018.95%
JNJ200619P001500002020-06-05 3:57PM EDT2020-06-193.913.404.10-0.95-19.55%751,20121.00%
JNJ200626P001500002020-06-05 11:51AM EDT2020-06-263.303.904.55-2.10-38.89%2561320.68%
JNJ200710P001500002020-05-29 10:57AM EDT2020-07-106.134.655.450.00-2221.24%
JNJ200717P001500002020-06-05 3:40PM EDT2020-07-175.475.205.80-1.18-17.74%491,10721.22%
JNJ200821P001500002020-06-05 3:30PM EDT2020-08-216.706.807.15-0.25-3.60%677220.80%
JNJ200918P001500002020-06-05 1:37PM EDT2020-09-188.058.258.60-1.29-13.81%4441422.46%
JNJ201016P001500002020-06-05 1:38PM EDT2020-10-169.209.009.90-1.07-10.42%5111123.63%
JNJ201218P001500002020-06-05 2:35PM EDT2020-12-1811.8011.4012.15+0.15+1.29%489324.71%
JNJ210115P001500002020-06-05 3:05PM EDT2021-01-1512.2512.0512.75-0.95-7.20%292,01624.42%
JNJ210319P001500002020-06-05 1:56PM EDT2021-03-1913.9912.6014.60-2.36-14.43%124825.14%
JNJ210618P001500002020-06-03 11:07AM EDT2021-06-1817.0115.3017.050.00-114226.01%
JNJ210917P001500002020-05-29 3:00PM EDT2021-09-1718.8517.1518.700.00-213025.84%
JNJ220121P001500002020-06-02 12:52PM EDT2022-01-2121.3519.2021.700.00-1083026.97%
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