JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605C001600002020-06-04 12:24PM EDT2020-06-050.010.000.010.00-1063259.38%
JNJ200612C001600002020-06-05 3:14PM EDT2020-06-120.030.030.04-0.01-25.00%1243226.76%
JNJ200619C001600002020-06-05 3:48PM EDT2020-06-190.090.050.11+0.01+12.50%2308,44423.05%
JNJ200626C001600002020-06-05 11:35AM EDT2020-06-260.200.000.23+0.12+150.00%149422.07%
JNJ200702C001600002020-06-05 3:43PM EDT2020-07-020.150.190.32-0.03-16.67%3515121.14%
JNJ200717C001600002020-06-05 3:59PM EDT2020-07-170.660.640.73+0.14+26.92%1,9915,11021.36%
JNJ200821C001600002020-06-05 3:58PM EDT2020-08-211.161.121.32+0.07+6.42%1531,68619.36%
JNJ200918C001600002020-06-05 3:39PM EDT2020-09-181.701.291.95-0.05-2.86%1083,93419.36%
JNJ201016C001600002020-06-05 3:37PM EDT2020-10-162.522.102.58+0.25+11.01%721,20319.46%
JNJ201218C001600002020-06-05 12:02PM EDT2020-12-184.313.454.30+0.66+18.08%770620.69%
JNJ210115C001600002020-06-05 3:49PM EDT2021-01-154.244.004.90+0.29+7.34%373,20120.79%
JNJ210319C001600002020-06-05 3:06PM EDT2021-03-195.604.756.05+0.60+12.00%219920.75%
JNJ210618C001600002020-06-05 3:57PM EDT2021-06-186.255.907.30+0.15+2.46%11117320.29%
JNJ210917C001600002020-06-04 3:21PM EDT2021-09-177.026.057.950.00-411319.23%
JNJ220121C001600002020-06-05 9:45AM EDT2022-01-219.007.659.00+0.85+10.43%138818.52%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605P001600002020-06-01 3:47PM EDT2020-06-0512.9011.7013.550.00-22146.97%
JNJ200619P001600002020-05-29 11:38AM EDT2020-06-1913.5210.6014.500.00-210449.81%
JNJ200717P001600002020-05-28 9:39AM EDT2020-07-1713.7013.0513.550.00-343322.41%
JNJ200821P001600002020-06-05 11:12AM EDT2020-08-2112.9013.4014.25-4.57-26.16%4420.59%
JNJ200918P001600002020-06-02 2:05PM EDT2020-09-1815.7514.7015.850.00-530624.07%
JNJ201016P001600002020-05-29 12:54PM EDT2020-10-1617.8515.3016.550.00-12023.68%
JNJ201218P001600002020-05-29 12:54PM EDT2020-12-1819.9017.5018.950.00-1037525.61%
JNJ210115P001600002020-06-04 10:43AM EDT2021-01-1519.5218.0520.250.00-1010326.92%
JNJ210319P001600002020-05-26 3:17PM EDT2021-03-1922.3518.9522.200.00-218027.66%
JNJ210618P001600002020-05-26 10:16AM EDT2021-06-1824.6021.4524.200.00-63827.51%
JNJ210917P001600002020-05-26 2:03PM EDT2021-09-1726.4023.0525.850.00-28513927.20%
JNJ220121P001600002020-05-26 9:56AM EDT2022-01-2128.8024.4027.900.00-2626.90%
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