JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ171124C001000002017-10-27 10:54PM EST100.0041.7541.1043.600.00-11310.45%
JNJ171124C001240002017-11-06 10:47AM EST124.0016.0413.7517.400.00-1217101.90%
JNJ171124C001250002017-10-27 10:54PM EST125.0019.4016.0518.600.00-66153.98%
JNJ171124C001260002017-10-27 10:54PM EST126.0018.2515.2017.400.00-88147.36%
JNJ171124C001300002017-11-17 11:42AM EST130.008.207.658.40-3.93-32.40%464943.36%
JNJ171124C001310002017-11-16 12:10PM EST131.007.906.807.300.00-13036.13%
JNJ171124C001320002017-11-06 12:28PM EST132.008.337.358.250.00-12765.45%
JNJ171124C001330002017-10-27 12:58PM EST133.009.758.6010.20+6.30+182.61%13104.40%
JNJ171124C001340002017-11-08 3:56PM EST134.007.525.606.300.00-12156.74%
JNJ171124C001350002017-11-17 12:12PM EST135.003.152.983.25-0.75-19.23%111618.75%
JNJ171124C001360002017-11-17 1:27PM EST136.002.162.112.40-0.75-25.77%276217.65%
JNJ171124C001370002017-11-17 12:13PM EST137.001.431.281.51-0.57-28.50%14214.41%
JNJ171124C001380002017-11-17 3:24PM EST138.000.710.630.85-0.58-44.96%13620013.18%
JNJ171124C001390002017-11-17 3:59PM EST139.000.290.240.40-0.37-56.06%14416412.40%
JNJ171124C001400002017-11-17 3:47PM EST140.000.120.080.14-0.18-60.00%3727811.62%
JNJ171124C001410002017-11-17 3:46PM EST141.000.050.020.09-0.09-64.29%839813.58%
JNJ171124C001420002017-11-17 3:44PM EST142.000.030.020.04-0.03-50.00%7346414.16%
JNJ171124C001430002017-11-17 2:22PM EST143.000.020.000.03-0.10-83.33%121516.02%
JNJ171124C001440002017-11-15 3:13PM EST144.000.060.000.030.00-25418.75%
JNJ171124C001450002017-11-17 11:48AM EST145.000.010.000.03-0.01-50.00%18521.09%
JNJ171124C001460002017-11-16 2:22PM EST146.000.090.000.030.00-532823.63%
JNJ171124C001470002017-11-10 9:55AM EST147.000.050.020.07-0.16-76.19%13129.88%
JNJ171124C001480002017-11-01 12:37PM EST148.000.140.050.090.00-131833.99%
JNJ171124C001500002017-11-01 12:37PM EST150.000.060.000.070.00-82737.50%
JNJ171124C001525002017-10-20 10:57PM EST152.500.050.030.080.00-1044.53%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ171124P001150002017-10-16 4:23PM EST115.000.080.030.100.00-2073.44%
JNJ171124P001190002017-10-17 1:32PM EST119.000.060.000.180.00-343364.45%
JNJ171124P001200002017-10-17 8:40AM EST120.000.110.000.180.00-4561.33%
JNJ171124P001250002017-11-16 2:46PM EST125.000.020.000.030.00-202938.67%
JNJ171124P001260002017-11-06 1:55PM EST126.000.030.000.090.00-32942.77%
JNJ171124P001270002017-10-20 10:57PM EST127.000.110.060.110.00-4041.21%
JNJ171124P001280002017-10-26 2:20PM EST128.000.090.000.220.00-51144.04%
JNJ171124P001290002017-10-16 4:23PM EST129.000.530.330.590.00-1053.22%
JNJ171124P001300002017-11-17 3:16PM EST130.000.020.000.030.00-14225.00%
JNJ171124P001310002017-11-08 10:08AM EST131.000.140.030.080.00-101226.47%
JNJ171124P001320002017-11-13 10:09AM EST132.000.130.000.030.00-21919.53%
JNJ171124P001330002017-11-16 3:19PM EST133.000.030.000.040.00-105317.58%
JNJ171124P001340002017-11-16 12:34PM EST134.000.040.020.100.00-134117.77%
JNJ171124P001350002017-11-16 3:29PM EST135.000.060.040.100.00-710514.26%
JNJ171124P001360002017-11-17 1:43PM EST136.000.130.100.18+0.01+8.33%129112.79%
JNJ171124P001370002017-11-17 3:14PM EST137.000.310.250.35+0.08+34.78%14318311.62%
JNJ171124P001380002017-11-17 3:59PM EST138.000.630.590.70+0.18+40.00%18829210.87%
JNJ171124P001390002017-11-17 3:59PM EST139.001.211.171.34+0.37+44.05%11912811.35%
JNJ171124P001400002017-11-17 3:35PM EST140.002.071.912.20+0.55+36.18%1156813.14%
JNJ171124P001410002017-11-17 11:02AM EST141.002.882.903.25+0.96+50.00%26318.36%
JNJ171124P001420002017-11-16 12:16PM EST142.003.273.654.150.00-26319.14%
JNJ171124P001430002017-11-15 9:38AM EST143.003.724.655.800.00-64839.01%
JNJ171124P001440002017-11-17 11:45AM EST144.005.875.306.40+2.69+84.59%11633.79%
JNJ171124P001450002017-11-08 3:46PM EST145.003.714.855.850.00-1190.00%
JNJ171124P001460002017-10-13 10:46PM EST146.009.453.954.300.00-330.00%
JNJ171124P001480002017-10-27 10:54PM EST148.004.406.106.650.00-660.00%
JNJ171124P001490002017-11-06 10:10AM EST149.008.817.509.950.00-4000.00%
JNJ171124P001500002017-10-27 10:54PM EST150.007.997.609.300.00-40400.00%
JNJ171124P001525002017-11-03 10:45PM EST152.5012.5012.2012.750.00-100.00%