JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605C001800002020-05-13 7:12PM EDT2020-06-050.070.000.010.00-3493.75%
JNJ200619C001800002020-05-18 3:11PM EDT2020-06-190.020.000.040.00-12334641.41%
JNJ200626C001800002020-05-26 10:36AM EDT2020-06-260.050.000.130.00-112240.72%
JNJ200717C001800002020-06-03 3:17PM EDT2020-07-170.060.000.180.00-2151931.01%
JNJ200821C001800002020-06-01 1:05PM EDT2020-08-210.160.010.260.00-16824.66%
JNJ200918C001800002020-06-04 10:59AM EDT2020-09-180.210.190.23-0.03-12.50%101,95720.73%
JNJ201016C001800002020-06-03 1:12PM EDT2020-10-160.390.270.420.00-111920.66%
JNJ201218C001800002020-05-28 9:33AM EDT2020-12-180.750.670.750.00-227419.35%
JNJ210115C001800002020-06-04 10:32AM EDT2021-01-150.900.840.93-0.16-15.09%391,68519.08%
JNJ210319C001800002020-05-28 9:48AM EDT2021-03-191.551.261.640.00-61,13219.67%
JNJ210618C001800002020-06-04 10:56AM EDT2021-06-182.061.882.24-1.14-35.62%200018.87%
JNJ210917C001800002020-05-27 3:13PM EDT2021-09-172.462.572.880.00-1418.44%
JNJ220121C001800002020-06-03 12:07PM EDT2022-01-213.703.253.600.00-351417.75%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200612P001800002020-05-18 9:30AM EDT2020-06-1227.7632.3034.150.00-1180.81%
JNJ200619P001800002020-05-13 7:12PM EDT2020-06-1927.6533.0033.500.00--00.00%
JNJ200717P001800002020-05-18 1:11PM EDT2020-07-1730.0633.6534.200.00-1137.40%
JNJ200918P001800002020-05-11 2:28PM EDT2020-09-1833.6035.0035.500.00-253533.20%
JNJ201016P001800002020-05-14 2:50PM EDT2020-10-1636.3833.5035.600.00-6530.05%
JNJ201218P001800002020-05-28 3:10PM EDT2020-12-1835.4036.3036.950.00-22229.69%
JNJ210115P001800002020-04-16 1:09PM EDT2021-01-1537.2533.2536.150.00-1511725.21%
JNJ210319P001800002020-01-29 1:41PM EDT2021-03-1932.5047.3051.000.00-642551.16%
JNJ210618P001800002020-01-29 12:47PM EDT2021-06-1833.5347.8551.250.00--6348.22%
JNJ210917P001800002020-06-03 11:07AM EDT2021-09-1740.5040.3541.700.00-24628.12%
JNJ220121P001800002020-05-26 9:59AM EDT2022-01-2144.3041.2043.850.00-23928.16%
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