JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710C001700002020-06-24 10:08AM EDT2020-07-100.020.000.000.00-120225.00%
JNJ200717C001700002020-07-02 3:49PM EDT2020-07-170.050.020.05+0.01+25.00%342,66240.63%
JNJ200724C001700002020-06-24 2:17PM EDT2020-07-240.150.000.000.00-121712.50%
JNJ200731C001700002020-06-25 9:30AM EDT2020-07-310.010.000.220.00-51736.62%
JNJ200821C001700002020-07-02 3:51PM EDT2020-08-210.130.120.130.00-71,11925.49%
JNJ200918C001700002020-07-02 2:21PM EDT2020-09-180.230.190.24-0.05-17.86%21,62322.68%
JNJ201016C001700002020-07-02 2:20PM EDT2020-10-160.380.350.42-0.04-9.52%560521.70%
JNJ201218C001700002020-07-01 1:18PM EDT2020-12-180.760.770.87-0.13-14.61%687420.34%
JNJ210115C001700002020-07-02 3:51PM EDT2021-01-151.051.051.08-0.13-11.02%1462,06719.94%
JNJ210319C001700002020-06-19 1:52PM EDT2021-03-192.681.551.750.00-85419.97%
JNJ210618C001700002020-07-02 3:05PM EDT2021-06-182.382.232.49-0.12-4.80%118119.31%
JNJ210917C001700002020-06-22 6:52PM EDT2021-09-175.201.963.250.00-13818.96%
JNJ220121C001700002020-06-30 3:17PM EDT2022-01-213.953.904.250.00-782118.60%
JNJ220617C001700002020-06-29 2:36PM EDT2022-06-175.145.005.500.00-22418.52%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200717P001700002020-06-29 10:47AM EDT2020-07-1731.1428.5528.900.00-10320.00%
JNJ200821P001700002020-06-15 3:17PM EDT2020-08-2123.1528.9029.350.00--629.96%
JNJ200918P001700002020-06-22 6:52PM EDT2020-09-1822.5031.7532.950.00--2748.59%
JNJ201016P001700002020-06-22 6:52PM EDT2020-10-1626.8031.9033.250.00-1342.96%
JNJ201218P001700002020-06-17 10:26AM EDT2020-12-1828.8531.4532.050.00-33929.86%
JNJ210115P001700002020-06-22 6:52PM EDT2021-01-1528.4533.7035.750.00-2038.76%
JNJ210319P001700002020-06-22 6:52PM EDT2021-03-1932.1434.3037.300.00-159437.40%
JNJ210618P001700002020-06-22 6:52PM EDT2021-06-1831.7036.5538.350.00-10034.27%
JNJ210917P001700002020-06-22 6:52PM EDT2021-09-1733.6538.4040.450.00-4034.15%
JNJ220121P001700002020-06-22 6:52PM EDT2022-01-2139.2039.3542.300.00-264332.87%
JNJ220617P001700002020-06-26 10:33AM EDT2022-06-1744.1540.3542.450.00-12129.51%
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