JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200529C000800002020-05-22 2:47PM EDT2020-05-2964.870.000.000.00-100.00%
JNJ200605C000800002020-05-21 2:28PM EDT2020-06-0566.7162.1066.300.00--0253.22%
JNJ200619C000800002019-11-22 4:57PM EDT2020-06-1957.9563.7068.150.00-270159.13%
JNJ200717C000800002020-03-12 3:59PM EDT2020-07-1746.0559.1063.750.00--00.00%
JNJ200918C000800002020-05-21 2:35PM EDT2020-09-1866.7462.3065.550.00-11069.24%
JNJ201218C000800002020-03-31 10:28AM EDT2020-12-1853.5068.1071.000.00-2278.58%
JNJ210115C000800002020-05-21 3:12PM EDT2021-01-1566.4362.5067.000.00-20559.55%
JNJ210319C000800002020-04-03 11:11AM EDT2021-03-1955.2066.1070.800.00-3760.41%
JNJ210618C000800002020-05-22 9:30AM EDT2021-06-1864.830.000.000.00-100.00%
JNJ210917C000800002020-04-21 3:34PM EDT2021-09-1771.1464.1065.250.00-1031.87%
JNJ220121C000800002020-05-12 3:00PM EDT2022-01-2168.8062.1067.000.00-4737.06%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619P000800002020-05-18 1:11PM EDT2020-06-190.020.000.110.00-431691.02%
JNJ200717P000800002020-05-15 1:44PM EDT2020-07-170.060.000.150.00-111664.84%
JNJ200918P000800002020-05-12 3:24PM EDT2020-09-180.380.000.790.00-125355.86%
JNJ201016P000800002020-05-07 2:11PM EDT2020-10-160.490.070.790.00-11450.88%
JNJ201218P000800002020-05-22 1:08PM EDT2020-12-180.940.000.000.00-1012.50%
JNJ210115P000800002020-05-22 10:27AM EDT2021-01-151.110.000.000.00-2012.50%
JNJ210319P000800002020-04-01 10:52AM EDT2021-03-193.101.381.870.00-1048.27%
JNJ210618P000800002020-04-03 2:09PM EDT2021-06-183.401.652.630.00-1446.31%
JNJ210917P000800002020-05-22 2:38PM EDT2021-09-172.060.000.000.00-2012.50%
JNJ220121P000800002020-04-08 3:41PM EDT2022-01-213.012.172.990.00-23738.51%
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