JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605C001850002020-05-13 7:12PM EDT2020-06-050.240.000.000.00--050.00%
JNJ200612C001850002020-05-18 12:00AM EDT2020-06-120.050.000.000.00--225.00%
JNJ200619C001850002020-05-27 2:55PM EDT2020-06-190.030.000.030.00-3127744.92%
JNJ200626C001850002020-05-20 10:24AM EDT2020-06-260.080.000.080.00-13941.99%
JNJ200717C001850002020-05-28 3:00PM EDT2020-07-170.040.000.050.00-219028.22%
JNJ200821C001850002020-06-05 9:30AM EDT2020-08-210.120.010.14+0.10+500.00%15124.17%
JNJ200918C001850002020-06-03 2:38PM EDT2020-09-180.140.110.200.00-399021.95%
JNJ201016C001850002020-06-05 9:30AM EDT2020-10-160.220.020.46-0.01-4.35%12522.71%
JNJ201218C001850002020-06-05 2:49PM EDT2020-12-180.550.470.55+0.08+17.02%1520319.43%
JNJ210115C001850002020-06-05 1:37PM EDT2021-01-150.710.620.73+0.08+12.70%1686319.34%
JNJ210319C001850002020-06-05 10:05AM EDT2021-03-191.070.841.14-0.63-37.06%11419.03%
JNJ210618C001850002020-05-26 2:40PM EDT2021-06-181.641.401.660.00-11418.35%
JNJ210917C001850002020-05-28 1:33PM EDT2021-09-172.451.992.610.00-21018.92%
JNJ220121C001850002020-05-26 11:01AM EDT2022-01-213.192.843.500.00-3025018.57%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200612P001850002020-05-29 12:54PM EDT2020-06-1239.2537.1037.750.00-4058.98%
JNJ200619P001850002020-04-24 10:42AM EDT2020-06-1931.4038.5541.550.00-16102.00%
JNJ200918P001850002020-04-24 11:39AM EDT2020-09-1833.7039.1042.300.00-1148.68%
JNJ201218P001850002020-03-30 3:27PM EDT2020-12-1856.3037.0538.350.00-101320.01%
JNJ210115P001850002020-05-26 10:10AM EDT2021-01-1542.2539.4540.550.00-2928.09%
JNJ210618P001850002020-04-15 2:09PM EDT2021-06-1845.4343.6544.400.00-11530.13%
JNJ210917P001850002020-01-28 1:58PM EDT2021-09-1739.640.000.000.00--00.00%
JNJ220121P001850002020-05-26 10:01AM EDT2022-01-2148.4044.8046.800.00-45027.71%
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