JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619C000700002020-05-21 3:32PM EDT2020-06-1976.8075.7578.150.00-60176.07%
JNJ200717C000700002020-05-27 9:30AM EDT2020-07-1774.1575.5576.500.00---0.00%
JNJ200918C000700002019-11-22 4:55PM EDT2020-09-1868.1073.6078.100.00-4,150078.13%
JNJ201016C000700002020-05-21 2:36PM EDT2020-10-1676.7976.3077.650.00--060.25%
JNJ201218C000700002019-11-22 4:56PM EDT2020-12-1870.0573.5078.400.00-280062.18%
JNJ210115C000700002020-03-31 10:20AM EDT2021-01-1563.0077.6081.400.00-2168.64%
JNJ210319C000700002019-11-22 4:55PM EDT2021-03-1967.7073.5078.400.00-425051.73%
JNJ210618C000700002020-05-12 2:25PM EDT2021-06-1878.8376.6577.550.00-3034.47%
JNJ210917C000700002020-04-28 2:34PM EDT2021-09-1782.5275.1079.100.00-1045.54%
JNJ220121C000700002020-05-08 2:27PM EDT2022-01-2178.4276.5578.450.00-2336.52%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200529P000700002020-05-22 10:59AM EDT2020-05-290.010.000.030.00-3737350.00%
JNJ200619P000700002020-04-27 1:30PM EDT2020-06-190.020.000.020.00-274598.44%
JNJ200717P000700002020-04-09 3:27PM EDT2020-07-170.500.000.190.00-32184.18%
JNJ200918P000700002020-05-22 12:12PM EDT2020-09-180.170.040.220.00-416358.59%
JNJ201016P000700002020-04-27 10:14AM EDT2020-10-160.450.050.410.00-506256.84%
JNJ201218P000700002020-05-13 2:00PM EDT2020-12-180.610.000.610.00-17455.52%
JNJ210115P000700002020-05-26 3:34PM EDT2021-01-150.600.280.660.00-151,69352.83%
JNJ210319P000700002020-05-14 10:04AM EDT2021-03-191.830.581.090.00-85651.78%
JNJ210618P000700002020-03-18 3:49PM EDT2021-06-183.051.132.210.00-91253.42%
JNJ210917P000700002020-03-23 3:09PM EDT2021-09-174.300.192.380.00-4049.00%
JNJ220121P000700002020-04-24 3:31PM EDT2022-01-212.131.082.070.00-111942.05%
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