JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200320C000700002019-12-05 3:31PM EST2020-03-2069.9574.8576.600.00-600.00%
JNJ200619C000700002019-11-22 3:55PM EST2020-06-1968.0573.5078.100.00-1500.00%
JNJ200918C000700002019-11-22 3:55PM EST2020-09-1868.1073.6078.100.00-4,15000.00%
JNJ201218C000700002019-11-22 3:56PM EST2020-12-1870.0573.5078.400.00-28000.00%
JNJ210115C000700002019-12-11 12:54PM EST2021-01-1571.1574.3076.050.00-200.00%
JNJ210319C000700002019-11-22 3:55PM EST2021-03-1967.7073.5078.400.00-42500.00%
JNJ210917C000700002020-01-28 9:45AM EST2021-09-1778.8677.4582.000.00-114045.23%
JNJ220121C000700002020-01-24 10:11AM EST2022-01-2179.1177.4581.650.00-63839.35%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200320P000700002020-02-11 11:37AM EST2020-03-200.020.010.020.00-11289.06%
JNJ200417P000700002020-02-14 11:34AM EST2020-04-170.010.000.060.00-11569.53%
JNJ200619P000700002020-01-30 9:44AM EST2020-06-190.030.000.000.00-238725.00%
JNJ200918P000700002019-12-30 11:12AM EST2020-09-180.090.010.190.00-30045.80%
JNJ201218P000700002020-01-27 3:56PM EST2020-12-180.130.000.000.00-23412.50%
JNJ210115P000700002020-02-13 1:19PM EST2021-01-150.150.000.190.00-2073136.72%
JNJ210319P000700002020-02-18 11:53AM EST2021-03-190.260.010.27-0.04-13.33%24235.43%
JNJ210618P000700002019-12-05 1:38PM EST2021-06-180.420.020.930.00--039.65%
JNJ210917P000700002020-01-31 3:53PM EST2021-09-170.750.000.630.00-16133.77%
JNJ220121P000700002020-01-22 1:52PM EST2022-01-210.600.520.970.00-59733.26%
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