JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190426C001280002019-04-04 2:24PM EDT128.008.050.000.000.00--10.00%
JNJ190426C001290002019-03-25 12:14AM EDT129.009.050.000.000.00-500.00%
JNJ190426C001300002019-04-23 1:01PM EDT130.0010.550.000.000.00-3280.00%
JNJ190426C001310002019-04-18 10:52AM EDT131.006.700.000.000.00-78710.00%
JNJ190426C001320002019-04-22 9:59AM EDT132.006.500.000.000.00-1200.00%
JNJ190426C001330002019-04-23 11:48AM EDT133.007.050.000.000.00-6560.00%
JNJ190426C001340002019-04-23 10:43AM EDT134.005.780.000.000.00-2270.00%
JNJ190426C001350002019-04-23 10:13AM EDT135.004.750.000.000.00-381770.00%
JNJ190426C001360002019-04-23 2:50PM EDT136.004.650.000.000.00-321350.00%
JNJ190426C001370002019-04-23 3:24PM EDT137.003.310.000.000.00-3187490.00%
JNJ190426C001380002019-04-23 3:24PM EDT138.002.420.000.000.00-6327960.00%
JNJ190426C001390002019-04-23 3:59PM EDT139.001.400.000.000.00-6748690.00%
JNJ190426C001400002019-04-23 3:57PM EDT140.000.730.000.000.00-1,3217750.39%
JNJ190426C001410002019-04-23 3:59PM EDT141.000.340.000.000.00-8951,0993.13%
JNJ190426C001420002019-04-23 3:59PM EDT142.000.110.000.000.00-2301,5023.13%
JNJ190426C001430002019-04-23 2:57PM EDT143.000.080.000.000.00-343126.25%
JNJ190426C001440002019-04-23 3:22PM EDT144.000.010.000.000.00-362246.25%
JNJ190426C001450002019-04-23 10:37AM EDT145.000.020.000.000.00-113812.50%
JNJ190426C001460002019-04-18 10:36AM EDT146.000.070.000.000.00-517412.50%
JNJ190426C001470002019-04-17 10:26AM EDT147.000.020.000.000.00-611012.50%
JNJ190426C001480002019-04-16 9:45AM EDT148.000.040.000.000.00-1312.50%
JNJ190426C001490002019-04-02 9:56AM EDT149.000.010.000.000.00-4012.50%
JNJ190426C001500002019-04-16 11:52AM EDT150.000.010.000.000.00-13625.00%
JNJ190426C001525002019-04-03 2:40PM EDT152.500.030.000.000.00-1225.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190426P001150002019-04-22 9:30AM EDT115.000.010.000.000.00-17050.00%
JNJ190426P001200002019-04-16 11:52AM EDT120.000.030.000.000.00-1550.00%
JNJ190426P001230002019-04-15 1:01PM EDT123.000.210.040.000.00-727759.38%
JNJ190426P001250002019-04-23 1:43PM EDT125.000.010.000.000.00-213025.00%
JNJ190426P001270002019-04-18 10:31AM EDT127.000.180.000.000.00-21925.00%
JNJ190426P001280002019-04-22 1:57PM EDT128.000.050.000.000.00-119725.00%
JNJ190426P001300002019-04-23 2:45PM EDT130.000.010.000.000.00-730225.00%
JNJ190426P001310002019-04-23 11:19AM EDT131.000.010.000.000.00-222412.50%
JNJ190426P001320002019-04-23 3:16PM EDT132.000.030.000.000.00-257012.50%
JNJ190426P001330002019-04-23 12:05PM EDT133.000.030.000.000.00-5491,08312.50%
JNJ190426P001340002019-04-23 12:50PM EDT134.000.030.000.000.00-4823012.50%
JNJ190426P001350002019-04-23 3:37PM EDT135.000.050.000.000.00-11038012.50%
JNJ190426P001360002019-04-23 3:00PM EDT136.000.060.000.000.00-953126.25%
JNJ190426P001370002019-04-23 3:20PM EDT137.000.120.000.000.00-1715806.25%
JNJ190426P001380002019-04-23 3:52PM EDT138.000.220.000.000.00-4845793.13%
JNJ190426P001390002019-04-23 3:25PM EDT139.000.350.000.000.00-6073511.56%
JNJ190426P001400002019-04-23 3:57PM EDT140.000.770.000.000.00-2,4511,1120.00%
JNJ190426P001410002019-04-23 3:24PM EDT141.001.190.000.000.00-2392280.00%
JNJ190426P001420002019-04-23 1:26PM EDT142.001.500.000.000.00-13200.00%
JNJ190426P001430002019-04-23 12:37PM EDT143.002.530.000.000.00-2260.00%
JNJ190426P001470002019-03-18 12:14AM EDT147.007.607.858.800.00-1072.41%