JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605C001650002020-05-21 10:23AM EDT2020-06-050.010.000.110.00-114375.78%
JNJ200612C001650002020-05-19 1:19PM EDT2020-06-120.100.000.140.00-21041.50%
JNJ200619C001650002020-06-04 9:44AM EDT2020-06-190.030.030.070.00-13,53727.74%
JNJ200626C001650002020-06-03 3:37PM EDT2020-06-260.090.000.000.00-921812.50%
JNJ200702C001650002020-06-03 3:23PM EDT2020-07-020.100.020.320.00-2327.25%
JNJ200717C001650002020-06-04 10:01AM EDT2020-07-170.300.260.31-0.05-14.29%322,93121.97%
JNJ200821C001650002020-06-04 9:33AM EDT2020-08-210.660.650.77-0.19-22.35%244020.53%
JNJ200918C001650002020-06-04 9:30AM EDT2020-09-181.120.911.21-0.24-17.65%21,94520.20%
JNJ201016C001650002020-06-04 9:50AM EDT2020-10-161.741.511.67+0.02+1.16%817920.04%
JNJ201218C001650002020-06-04 9:36AM EDT2020-12-182.502.442.61-0.24-8.76%656219.62%
JNJ210115C001650002020-06-03 3:42PM EDT2021-01-153.302.773.100.00-92,30119.73%
JNJ210319C001650002020-06-03 1:09PM EDT2021-03-194.003.754.000.00-26419.57%
JNJ210618C001650002020-06-03 1:15PM EDT2021-06-185.304.805.200.00-132919.39%
JNJ210917C001650002020-06-01 1:08PM EDT2021-09-175.995.656.500.00-11919.59%
JNJ220121C001650002020-06-03 3:38PM EDT2022-01-217.406.757.700.00-121819.13%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200612P001650002020-05-29 3:50PM EDT2020-06-1216.4016.9017.900.00-210.00%
JNJ200619P001650002020-06-02 12:30PM EDT2020-06-1918.6017.6518.100.00-10530.00%
JNJ200717P001650002020-06-02 12:26PM EDT2020-07-1718.9018.0518.300.00-10220.00%
JNJ200821P001650002020-05-19 11:30AM EDT2020-08-2118.5518.3018.950.00-1218.73%
JNJ200918P001650002020-05-29 12:54PM EDT2020-09-1821.3519.4020.100.00-1019222.64%
JNJ201016P001650002020-04-28 12:07PM EDT2020-10-1618.7719.8521.000.00-11323.71%
JNJ201218P001650002020-05-29 3:25PM EDT2020-12-1822.0021.8523.000.00-869925.28%
JNJ210115P001650002020-05-06 9:53AM EDT2021-01-1523.6921.8523.000.00-146523.66%
JNJ210319P001650002020-05-21 9:52AM EDT2021-03-1925.5024.0024.850.00-21424.92%
JNJ210618P001650002020-04-30 11:31AM EDT2021-06-1826.5024.7526.400.00-22324.53%
JNJ210917P001650002020-05-26 9:54AM EDT2021-09-1730.2526.9028.900.00--225.98%
JNJ220121P001650002020-05-26 10:04AM EDT2022-01-2131.9028.9031.100.00-613626.09%
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