JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ180706C001120002018-06-08 3:58PM EDT112.0012.2510.6012.500.00-3355.43%
JNJ180706C001160002018-06-18 9:02PM EDT116.005.555.705.800.00-17020.75%
JNJ180706C001180002018-06-15 10:58AM EDT118.004.174.755.30-1.02-19.65%1231.93%
JNJ180706C001190002018-06-18 3:06PM EDT119.003.113.053.35-0.29-8.53%21218.58%
JNJ180706C001200002018-06-18 3:45PM EDT120.002.362.432.47-0.99-29.55%195416.19%
JNJ180706C001210002018-06-18 3:59PM EDT121.001.801.801.84-1.21-40.20%20810515.60%
JNJ180706C001220002018-06-18 3:59PM EDT122.001.301.271.31-0.44-25.29%46343315.09%
JNJ180706C001230002018-06-18 3:48PM EDT123.000.850.860.89-0.18-17.48%6018114.70%
JNJ180706C001240002018-06-18 3:42PM EDT124.000.530.550.58-0.21-28.38%2711214.43%
JNJ180706C001250002018-06-18 2:51PM EDT125.000.360.340.37-0.14-28.00%3618014.38%
JNJ180706C001260002018-06-18 12:51PM EDT126.000.220.210.23-0.05-18.52%157914.41%
JNJ180706C001270002018-06-18 2:51PM EDT127.000.150.120.15-0.08-34.78%33914.75%
JNJ180706C001280002018-06-18 11:55AM EDT128.000.080.060.10-0.05-38.46%1413515.19%
JNJ180706C001290002018-06-18 1:53PM EDT129.000.060.030.07-0.14-70.00%101015.72%
JNJ180706C001300002018-06-15 2:19PM EDT130.000.050.040.13-0.08-61.54%1613319.58%
JNJ180706C001330002018-06-13 7:18PM EDT133.000.040.010.070.00-1021.88%
JNJ180706C001400002018-06-13 7:18PM EDT140.000.020.000.080.00-16016032.32%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ180706P001050002018-06-06 9:33AM EDT105.000.150.010.120.00-1935.65%
JNJ180706P001100002018-06-18 2:18PM EDT110.000.070.040.08-0.05-41.67%51024.02%
JNJ180706P001110002018-06-14 9:30AM EDT111.000.060.050.070.00-51021.68%
JNJ180706P001120002018-06-18 9:31AM EDT112.000.140.080.11+0.05+55.56%5521.58%
JNJ180706P001130002018-06-05 2:15PM EDT113.000.240.000.240.00-25023.39%
JNJ180706P001140002018-06-12 10:06AM EDT114.000.200.110.180.00-104219.73%
JNJ180706P001150002018-06-18 9:32AM EDT115.000.230.140.21-0.02-8.00%43318.26%
JNJ180706P001160002018-06-11 10:28AM EDT116.000.220.200.270.00-32317.24%
JNJ180706P001170002018-06-18 2:55PM EDT117.000.400.350.38+0.12+42.86%2211316.65%
JNJ180706P001180002018-06-18 3:42PM EDT118.000.550.490.53+0.02+3.77%47616.02%
JNJ180706P001190002018-06-18 3:59PM EDT119.000.700.690.730.00-76015.36%
JNJ180706P001200002018-06-18 3:59PM EDT120.001.000.971.01+0.20+25.00%2312114.82%
JNJ180706P001210002018-06-18 3:00PM EDT121.001.471.331.38+0.34+30.09%11819614.31%
JNJ180706P001220002018-06-18 3:59PM EDT122.001.841.811.86+0.34+22.67%1321113.88%
JNJ180706P001230002018-06-15 3:52PM EDT123.001.821.621.68+0.28+18.18%62401.56%
JNJ180706P001240002018-06-18 12:48PM EDT124.003.423.103.20+0.44+14.77%22513.75%
JNJ180706P001250002018-06-15 12:30PM EDT125.003.802.862.93+0.80+26.67%3930.00%
JNJ180706P001270002018-05-25 11:49PM EDT127.005.865.706.000.00-117318.16%
JNJ180706P001280002018-06-13 7:19PM EDT128.004.695.105.800.00-110.00%
JNJ180706P001300002018-06-01 11:55PM EDT130.008.806.7010.700.00-5547.29%
JNJ180706P001320002018-06-01 11:55PM EDT132.0011.529.0512.700.00-5052.47%
JNJ180706P001330002018-06-01 11:55PM EDT133.0012.5011.4012.200.00-3034.03%
JNJ180706P001350002018-06-01 11:55PM EDT135.0015.2511.7015.700.00-10059.77%
JNJ180706P001360002018-06-01 11:55PM EDT136.0015.0012.7516.700.00-7262.09%
JNJ180706P001370002018-06-01 11:55PM EDT137.0015.9813.7517.550.00-24062.43%
JNJ180706P001400002018-06-08 3:58PM EDT140.0018.5013.8017.800.00-110.00%