JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619C000850002020-05-21 3:50PM EDT2020-06-1961.7757.1060.300.00-140129.15%
JNJ200717C000850002020-05-21 3:54PM EDT2020-07-1761.5057.1060.550.00-2093.51%
JNJ200918C000850002020-02-21 4:28PM EDT2020-09-1864.5035.0040.000.00-200.00%
JNJ201016C000850002020-05-21 2:36PM EDT2020-10-1661.7757.3061.950.00-4069.35%
JNJ201218C000850002019-11-22 4:56PM EDT2020-12-1853.1058.7063.500.00-210051.89%
JNJ210115C000850002020-02-21 4:45PM EDT2021-01-1564.2035.5040.500.00-2600.00%
JNJ210917C000850002020-04-01 11:19AM EDT2021-09-1745.5060.0064.050.00-3045.82%
JNJ220121C000850002020-03-30 3:40PM EDT2022-01-2148.7565.4568.300.00-21452.36%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619P000850002020-04-27 3:31PM EDT2020-06-190.100.000.110.00-228182.42%
JNJ200717P000850002020-05-19 12:43PM EDT2020-07-170.100.000.200.00-1046761.04%
JNJ200918P000850002020-05-20 1:05PM EDT2020-09-180.580.271.000.00-64090755.44%
JNJ201016P000850002020-04-28 11:02AM EDT2020-10-161.170.501.320.00-11353.56%
JNJ201218P000850002020-05-18 3:37PM EDT2020-12-181.000.131.350.00-16448.84%
JNJ210115P000850002020-05-19 10:49AM EDT2021-01-151.250.441.520.00-178847.18%
JNJ210319P000850002020-04-30 12:48PM EDT2021-03-191.651.011.660.00-3742.82%
JNJ210917P000850002020-04-27 11:25AM EDT2021-09-172.501.352.700.00-31538.51%
JNJ220121P000850002020-05-11 11:52AM EDT2022-01-213.132.513.850.00-1019338.23%
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