JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200529C001750002020-05-20 9:30AM EDT2020-05-290.060.000.070.00-21576.56%
JNJ200605C001750002020-05-11 9:30AM EDT2020-06-050.060.000.260.00-33555.47%
JNJ200612C001750002020-05-18 12:00AM EDT2020-06-120.01-0.110.00--242.19%
JNJ200619C001750002020-05-22 1:51PM EDT2020-06-190.030.000.000.00-21012.50%
JNJ200626C001750002020-05-18 12:00AM EDT2020-06-260.070.000.140.00--132.91%
JNJ200717C001750002020-05-22 1:50PM EDT2020-07-170.180.000.000.00-8012.50%
JNJ200821C001750002020-05-22 1:54PM EDT2020-08-210.280.000.000.00-306.25%
JNJ200918C001750002020-05-22 2:53PM EDT2020-09-180.440.000.000.00-1506.25%
JNJ201016C001750002020-05-22 3:38PM EDT2020-10-160.700.000.000.00-206.25%
JNJ201218C001750002020-05-22 1:46PM EDT2020-12-181.290.000.000.00-106.25%
JNJ210115C001750002020-05-22 3:44PM EDT2021-01-151.550.000.000.00-1106.25%
JNJ210319C001750002020-05-22 11:41AM EDT2021-03-192.500.000.000.00-106.25%
JNJ210618C001750002020-05-15 11:08AM EDT2021-06-183.712.233.200.00-14020.23%
JNJ210917C001750002020-04-30 10:40AM EDT2021-09-175.002.484.050.00-101119.95%
JNJ220121C001750002020-05-21 1:31PM EDT2022-01-215.004.255.550.00-326820.27%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200612P001750002020-05-18 9:30AM EDT2020-06-1222.7428.4033.000.00-1184.62%
JNJ200717P001750002020-05-18 1:11PM EDT2020-07-1725.1029.4031.800.00-11139.82%
JNJ200918P001750002020-03-27 4:14AM EDT2020-09-1834.8043.4045.100.00--073.51%
JNJ201016P001750002020-04-20 3:50PM EDT2020-10-1627.7532.0032.600.00--1028.19%
JNJ201218P001750002020-05-12 3:09PM EDT2020-12-1830.7733.4034.200.00-43028.94%
JNJ210115P001750002020-05-22 3:56PM EDT2021-01-1534.550.000.000.00-100.00%
JNJ210319P001750002020-03-27 5:14AM EDT2021-03-1926.1045.7047.600.00--050.61%
JNJ210618P001750002020-02-11 12:26PM EDT2021-06-1828.5053.1056.300.00-1057.93%
JNJ210917P001750002020-01-29 1:20PM EDT2021-09-1730.6043.6047.300.00--140.89%
JNJ220121P001750002020-05-18 1:02PM EDT2022-01-2137.0038.9042.450.00-42429.66%
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