JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619C000900002020-05-21 3:48PM EDT2020-06-1956.9852.2554.850.00-90102.59%
JNJ200717C000900002020-05-21 3:51PM EDT2020-07-1756.7052.1055.300.00-32080.57%
JNJ200821C000900002020-05-21 2:33PM EDT2020-08-2156.7052.3055.550.00--065.99%
JNJ200918C000900002020-05-21 3:30PM EDT2020-09-1856.9052.4055.550.00-8057.47%
JNJ201016C000900002020-04-09 10:57AM EDT2020-10-1653.5257.2060.450.00-1075.49%
JNJ201218C000900002020-04-07 11:28AM EDT2020-12-1852.0057.2059.800.00-1061.33%
JNJ210115C000900002020-05-22 12:31PM EDT2021-01-1556.000.000.000.00-100.00%
JNJ210319C000900002019-11-22 4:56PM EDT2021-03-1945.8553.7058.500.00-2,700051.11%
JNJ210618C000900002020-05-12 2:33PM EDT2021-06-1858.8952.7057.500.00-52340.86%
JNJ210917C000900002020-04-30 10:55AM EDT2021-09-1759.8052.5057.400.00-2336.40%
JNJ220121C000900002020-05-20 12:38PM EDT2022-01-2158.7554.3556.600.00-48129.58%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619P000900002020-05-19 3:48PM EDT2020-06-190.070.000.110.00-548374.22%
JNJ200717P000900002020-05-20 9:30AM EDT2020-07-170.160.000.240.00-1756.45%
JNJ200918P000900002020-05-14 9:56AM EDT2020-09-180.800.250.840.00-146353.27%
JNJ201016P000900002020-05-19 3:48PM EDT2020-10-160.790.320.930.00-54048.90%
JNJ201218P000900002020-05-14 10:05AM EDT2020-12-181.891.091.400.00-650344.85%
JNJ210115P000900002020-05-21 1:26PM EDT2021-01-151.451.331.640.00-193243.81%
JNJ210319P000900002020-04-30 9:30AM EDT2021-03-192.100.831.980.00-11040.89%
JNJ210917P000900002020-03-04 1:09PM EDT2021-09-172.305.105.800.00--645.54%
JNJ220121P000900002020-05-20 2:55PM EDT2022-01-213.502.894.350.00-5046836.51%
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