JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200605C000950002020-06-01 3:18PM EDT2020-06-0552.1550.7053.750.00-70612.50%
JNJ200619C000950002020-05-21 3:48PM EDT2020-06-1951.9151.1053.850.00-160107.03%
JNJ200626C000950002020-05-28 3:07PM EDT2020-06-2652.6250.9552.950.00-723109.38%
JNJ200717C000950002020-05-27 3:37PM EDT2020-07-1748.9551.0553.750.00-11258.98%
JNJ200918C000950002020-05-21 2:35PM EDT2020-09-1851.7251.3053.900.00-7060.96%
JNJ201016C000950002020-05-15 3:44PM EDT2020-10-1653.3950.3553.950.00-1054.64%
JNJ201218C000950002020-03-30 2:16PM EDT2020-12-1838.5055.8556.850.00-1158.80%
JNJ210115C000950002020-06-03 3:23PM EDT2021-01-1553.5050.6554.000.00-1842.48%
JNJ210319C000950002020-04-24 2:45PM EDT2021-03-1960.4047.9052.500.00-2224.76%
JNJ210618C000950002020-05-15 2:59PM EDT2021-06-1853.3551.2554.150.00-232733.45%
JNJ210917C000950002020-05-28 9:58AM EDT2021-09-1752.6051.3054.800.00-149932.67%
JNJ220121C000950002020-05-27 1:16PM EDT2022-01-2149.9751.2555.000.00-12029.67%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200619P000950002020-06-05 11:30AM EDT2020-06-190.030.000.13-0.03-50.00%128991.41%
JNJ200717P000950002020-05-28 12:25PM EDT2020-07-170.220.000.180.00-35956.25%
JNJ200918P000950002020-06-03 12:34PM EDT2020-09-180.360.000.000.00-113712.50%
JNJ201016P000950002020-05-05 12:19PM EDT2020-10-161.120.360.710.00-46544.73%
JNJ201218P000950002020-06-05 1:08PM EDT2020-12-180.900.741.08-0.12-11.76%22,10040.44%
JNJ210115P000950002020-06-05 3:44PM EDT2021-01-151.050.911.14-0.21-16.67%541,42838.33%
JNJ210319P000950002020-03-25 1:24PM EDT2021-03-195.701.623.100.00-310244.46%
JNJ210618P000950002020-03-10 2:49PM EDT2021-06-184.002.764.400.00-12443.54%
JNJ210917P000950002020-05-12 9:47AM EDT2021-09-173.021.472.620.00-2933.06%
JNJ220121P000950002020-05-22 3:32PM EDT2022-01-214.601.934.100.00-113133.88%
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