JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190920C000800002019-07-10 1:20PM EDT80.0062.0249.8054.500.00-10749.41%
JNJ190920C000900002019-09-19 10:27AM EDT90.0040.950.000.000.00-5500.00%
JNJ190920C001000002019-08-27 3:55PM EDT100.0030.200.000.000.00-100.00%
JNJ190920C001050002019-09-16 2:04PM EDT105.0024.640.000.000.00-100.00%
JNJ190920C001100002019-09-11 1:13PM EDT110.0020.900.000.000.00-400.00%
JNJ190920C001150002019-09-10 1:57PM EDT115.0014.300.000.000.00-500.00%
JNJ190920C001180002019-08-27 9:56AM EDT118.0013.500.000.000.00-100.00%
JNJ190920C001200002019-09-19 10:19AM EDT120.0011.100.000.000.00-300.00%
JNJ190920C001210002019-08-23 10:54AM EDT121.009.900.000.000.00-100.00%
JNJ190920C001220002019-09-16 11:31AM EDT122.008.410.000.000.00-200.00%
JNJ190920C001230002019-09-16 3:37PM EDT123.006.500.000.000.00-100.00%
JNJ190920C001240002019-09-09 10:10AM EDT124.003.650.000.000.00-800.00%
JNJ190920C001250002019-09-19 12:47PM EDT125.005.750.000.000.00-1400.00%
JNJ190920C001260002019-09-18 12:08PM EDT126.003.970.000.000.00-100.00%
JNJ190920C001270002019-09-19 10:21AM EDT127.004.200.000.000.00-1600.00%
JNJ190920C001280002019-09-19 3:59PM EDT128.002.180.000.000.00-5300.00%
JNJ190920C001290002019-09-19 3:57PM EDT129.001.150.000.000.00-2800.00%
JNJ190920C001300002019-09-19 3:59PM EDT130.000.490.000.000.00-82600.00%
JNJ190920C001310002019-09-19 3:59PM EDT131.000.150.000.000.00-1,62403.13%
JNJ190920C001320002019-09-19 3:59PM EDT132.000.040.000.000.00-32506.25%
JNJ190920C001330002019-09-19 3:50PM EDT133.000.030.000.000.00-148012.50%
JNJ190920C001340002019-09-19 3:50PM EDT134.000.020.000.000.00-119012.50%
JNJ190920C001350002019-09-19 3:46PM EDT135.000.020.000.000.00-192012.50%
JNJ190920C001360002019-09-19 2:23PM EDT136.000.020.000.000.00-84025.00%
JNJ190920C001370002019-09-19 2:23PM EDT137.000.020.000.000.00-82025.00%
JNJ190920C001380002019-09-17 10:55AM EDT138.000.020.000.000.00-10025.00%
JNJ190920C001390002019-09-19 2:15PM EDT139.000.010.000.000.00-3025.00%
JNJ190920C001400002019-09-19 11:21AM EDT140.000.010.000.000.00-5025.00%
JNJ190920C001410002019-09-04 9:52AM EDT141.000.030.000.000.00-1025.00%
JNJ190920C001420002019-09-04 3:49PM EDT142.000.010.000.000.00-5050.00%
JNJ190920C001430002019-09-16 10:27AM EDT143.000.010.000.000.00-1050.00%
JNJ190920C001440002019-08-29 10:56AM EDT144.000.010.000.000.00-30050.00%
JNJ190920C001450002019-09-19 3:21PM EDT145.000.010.000.000.00-7050.00%
JNJ190920C001500002019-09-19 2:03PM EDT150.000.010.000.000.00-5050.00%
JNJ190920C001550002019-09-17 11:13AM EDT155.000.010.000.000.00-50050.00%
JNJ190920C001600002019-08-27 10:31AM EDT160.000.030.000.000.00-5050.00%
JNJ190920C001650002019-08-28 9:43AM EDT165.000.010.000.000.00-1050.00%
JNJ190920C001700002019-06-07 10:57AM EDT170.000.100.000.130.00--448222.66%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190920P000700002019-08-26 3:44PM EDT70.000.020.000.000.00-1050.00%
JNJ190920P000750002019-08-26 9:37AM EDT75.000.040.000.000.00--050.00%
JNJ190920P000800002019-09-09 3:46PM EDT80.000.010.000.000.00-1050.00%
JNJ190920P000850002019-08-26 2:58PM EDT85.000.030.000.000.00-149050.00%
JNJ190920P000900002019-08-27 9:30AM EDT90.000.050.000.000.00-3050.00%
JNJ190920P000950002019-09-12 1:52PM EDT95.000.010.000.000.00-5050.00%
JNJ190920P001000002019-09-09 11:00AM EDT100.000.010.000.000.00-16050.00%
JNJ190920P001050002019-09-11 1:20PM EDT105.000.010.000.000.00-4050.00%
JNJ190920P001100002019-09-16 3:38PM EDT110.000.010.000.000.00-105050.00%
JNJ190920P001150002019-09-19 1:37PM EDT115.000.030.000.000.00-3050.00%
JNJ190920P001170002019-09-06 1:50PM EDT117.000.040.000.000.00-1050.00%
JNJ190920P001180002019-09-13 11:35AM EDT118.000.010.000.000.00-1050.00%
JNJ190920P001190002019-09-12 11:57AM EDT119.000.040.000.000.00-2050.00%
JNJ190920P001200002019-09-19 3:43PM EDT120.000.020.000.000.00-24050.00%
JNJ190920P001210002019-09-19 11:19AM EDT121.000.010.000.000.00-1025.00%
JNJ190920P001220002019-09-13 3:07PM EDT122.000.030.000.000.00-16025.00%
JNJ190920P001230002019-09-19 9:32AM EDT123.000.020.000.000.00-2025.00%
JNJ190920P001240002019-09-19 12:59PM EDT124.000.020.000.000.00-2025.00%
JNJ190920P001250002019-09-19 3:43PM EDT125.000.040.000.000.00-37025.00%
JNJ190920P001260002019-09-19 3:50PM EDT126.000.010.000.000.00-111012.50%
JNJ190920P001270002019-09-19 3:53PM EDT127.000.020.000.000.00-52012.50%
JNJ190920P001280002019-09-19 1:28PM EDT128.000.030.000.000.00-4406.25%
JNJ190920P001290002019-09-19 3:55PM EDT129.000.140.000.000.00-29206.25%
JNJ190920P001300002019-09-19 3:59PM EDT130.000.430.000.000.00-49000.78%
JNJ190920P001310002019-09-19 3:57PM EDT131.001.150.000.000.00-38900.00%
JNJ190920P001320002019-09-19 3:38PM EDT132.001.740.000.000.00-2600.00%
JNJ190920P001330002019-09-19 10:06AM EDT133.002.310.000.000.00-100.00%
JNJ190920P001340002019-09-18 1:26PM EDT134.003.850.000.000.00-600.00%
JNJ190920P001350002019-09-19 1:37PM EDT135.004.430.000.000.00-2500.00%
JNJ190920P001360002019-08-29 9:41AM EDT136.007.250.000.000.00-200.00%
JNJ190920P001370002019-09-04 9:33AM EDT137.007.740.000.000.00-100.00%
JNJ190920P001380002019-09-06 10:57AM EDT138.009.470.000.000.00-900.00%
JNJ190920P001400002019-09-19 11:45AM EDT140.009.240.000.000.00-100.00%
JNJ190920P001450002019-09-11 1:04PM EDT145.0014.700.000.000.00-6000.00%
JNJ190920P001500002019-08-26 2:01PM EDT150.0022.990.000.000.00-3500.00%