JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200529C001550002020-05-22 3:57PM EDT2020-05-290.050.000.000.00-835012.50%
JNJ200605C001550002020-05-22 3:59PM EDT2020-06-050.140.000.000.00-238012.50%
JNJ200612C001550002020-05-22 3:59PM EDT2020-06-120.250.000.000.00-1706.25%
JNJ200619C001550002020-05-22 3:59PM EDT2020-06-190.500.000.000.00-26206.25%
JNJ200626C001550002020-05-22 3:00PM EDT2020-06-260.780.000.000.00-306.25%
JNJ200717C001550002020-05-22 3:53PM EDT2020-07-171.500.000.000.00-19803.13%
JNJ200821C001550002020-05-22 2:58PM EDT2020-08-212.700.000.000.00-5403.13%
JNJ200918C001550002020-05-22 3:18PM EDT2020-09-183.150.000.000.00-1603.13%
JNJ201016C001550002020-05-22 12:12PM EDT2020-10-164.300.000.000.00-903.13%
JNJ201218C001550002020-05-22 1:29PM EDT2020-12-185.750.000.000.00-601.56%
JNJ210115C001550002020-05-22 3:49PM EDT2021-01-156.000.000.000.00-7301.56%
JNJ210319C001550002020-05-22 12:44PM EDT2021-03-197.650.000.000.00-101.56%
JNJ210618C001550002020-05-22 3:08PM EDT2021-06-188.450.000.000.00-501.56%
JNJ210917C001550002020-05-21 10:26AM EDT2021-09-1710.918.659.600.00-21720.92%
JNJ220121C001550002020-05-22 2:40PM EDT2022-01-2110.700.000.000.00-101.56%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200529P001550002020-05-22 12:34PM EDT2020-05-2910.090.000.000.00-200.00%
JNJ200605P001550002020-05-20 12:37PM EDT2020-06-057.809.9011.350.00-33138.21%
JNJ200612P001550002020-05-22 3:36PM EDT2020-06-1210.900.000.000.00-400.00%
JNJ200619P001550002020-05-22 3:36PM EDT2020-06-1911.050.000.000.00-300.00%
JNJ200702P001550002020-05-22 3:05PM EDT2020-07-0210.990.000.000.00-100.00%
JNJ200717P001550002020-05-21 11:54AM EDT2020-07-1711.0511.8012.350.00-226324.06%
JNJ200821P001550002020-05-19 1:37PM EDT2020-08-2110.9012.8513.500.00-1323.66%
JNJ200918P001550002020-05-22 1:00PM EDT2020-09-1814.350.000.000.00-8200.00%
JNJ201016P001550002020-05-14 11:12AM EDT2020-10-1617.3514.9015.700.00-18725.24%
JNJ201218P001550002020-05-18 9:42AM EDT2020-12-1814.1017.4018.500.00-19027.81%
JNJ210115P001550002020-05-20 10:53AM EDT2021-01-1516.4017.2520.100.00-897529.64%
JNJ210319P001550002020-01-29 10:49AM EDT2021-03-1914.7526.9028.800.00-25413643.11%
JNJ210618P001550002020-05-01 3:07PM EDT2021-06-1822.2220.8523.950.00-114229.57%
JNJ210917P001550002020-03-27 4:14AM EDT2021-09-1736.2021.7024.650.00--027.69%
JNJ220121P001550002020-05-04 9:35AM EDT2022-01-2125.3224.2528.250.00-23729.50%
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