JNJ - Johnson & Johnson
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ180706C00112000 | 2018-06-08 3:58PM EDT | 112.00 | 12.25 | 10.60 | 12.50 | 0.00 | - | 3 | 3 | 59.47% |
| JNJ180706C00118000 | 2018-06-15 10:58AM EDT | 118.00 | 4.17 | 4.75 | 5.30 | -1.02 | -19.65% | 1 | 2 | 35.18% |
| JNJ180706C00119000 | 2018-06-15 10:58AM EDT | 119.00 | 3.40 | 3.95 | 4.40 | -0.93 | -21.48% | 2 | 14 | 32.13% |
| JNJ180706C00120000 | 2018-06-14 12:19PM EDT | 120.00 | 3.35 | 3.35 | 3.45 | 0.00 | - | 1 | 54 | 28.37% |
| JNJ180706C00121000 | 2018-06-18 9:35AM EDT | 121.00 | 1.57 | 1.50 | 1.56 | -1.44 | -47.84% | 5 | 105 | 15.65% |
| JNJ180706C00122000 | 2018-06-15 2:57PM EDT | 122.00 | 1.74 | 1.99 | 2.02 | -0.16 | -8.42% | 71 | 432 | 23.85% |
| JNJ180706C00123000 | 2018-06-18 9:40AM EDT | 123.00 | 0.71 | 1.42 | 1.46 | -0.72 | -50.35% | 1 | 182 | 22.12% |
| JNJ180706C00124000 | 2018-06-15 2:21PM EDT | 124.00 | 0.74 | 0.98 | 1.01 | -0.41 | -35.65% | 9 | 109 | 20.68% |
| JNJ180706C00125000 | 2018-06-15 11:24AM EDT | 125.00 | 0.50 | 0.64 | 0.67 | -0.13 | -20.63% | 11 | 184 | 19.56% |
| JNJ180706C00126000 | 2018-06-15 2:19PM EDT | 126.00 | 0.27 | 0.40 | 0.44 | -0.27 | -50.00% | 5 | 74 | 18.90% |
| JNJ180706C00127000 | 2018-06-15 10:15AM EDT | 127.00 | 0.23 | 0.24 | 0.28 | -0.13 | -36.11% | 4 | 42 | 18.41% |
| JNJ180706C00128000 | 2018-06-15 11:26AM EDT | 128.00 | 0.13 | 0.14 | 0.17 | -0.01 | -7.14% | 2 | 136 | 17.92% |
| JNJ180706C00129000 | 2018-06-13 11:38AM EDT | 129.00 | 0.20 | 0.14 | 0.17 | -0.18 | -47.37% | 1 | 9 | 19.73% |
| JNJ180706C00130000 | 2018-06-15 2:19PM EDT | 130.00 | 0.05 | 0.04 | 0.13 | -0.08 | -61.54% | 16 | 133 | 20.22% |
| JNJ180706C00133000 | 2018-06-13 7:18PM EDT | 133.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 0 | 22.36% |
| JNJ180706C00140000 | 2018-06-13 7:18PM EDT | 140.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 160 | 160 | 32.42% |
PutsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ180706P00105000 | 2018-06-06 9:33AM EDT | 105.00 | 0.15 | 0.01 | 0.12 | 0.00 | - | 1 | 9 | 33.69% |
| JNJ180706P00110000 | 2018-06-18 9:32AM EDT | 110.00 | 0.14 | 0.04 | 0.20 | +0.02 | +16.67% | 2 | 10 | 26.81% |
| JNJ180706P00111000 | 2018-06-14 9:30AM EDT | 111.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 10 | 20.02% |
| JNJ180706P00112000 | 2018-06-18 9:31AM EDT | 112.00 | 0.14 | 0.04 | 0.28 | +0.06 | +75.00% | 5 | 5 | 24.61% |
| JNJ180706P00113000 | 2018-06-05 2:15PM EDT | 113.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 2 | 50 | 21.49% |
| JNJ180706P00114000 | 2018-06-12 10:06AM EDT | 114.00 | 0.20 | 0.11 | 0.18 | 0.00 | - | 10 | 42 | 17.92% |
| JNJ180706P00115000 | 2018-06-18 9:32AM EDT | 115.00 | 0.23 | 0.10 | 0.37 | -0.02 | -8.00% | 4 | 33 | 19.43% |
| JNJ180706P00116000 | 2018-06-11 10:28AM EDT | 116.00 | 0.22 | 0.20 | 0.27 | 0.00 | - | 3 | 23 | 15.36% |
| JNJ180706P00117000 | 2018-06-18 9:31AM EDT | 117.00 | 0.36 | 0.45 | 0.51 | +0.02 | +5.88% | 5 | 113 | 16.38% |
| JNJ180706P00118000 | 2018-06-18 9:36AM EDT | 118.00 | 0.61 | 0.60 | 0.65 | +0.05 | +8.93% | 2 | 75 | 15.21% |
| JNJ180706P00119000 | 2018-06-15 1:31PM EDT | 119.00 | 0.70 | 0.42 | 0.47 | -0.03 | -4.11% | 5 | 57 | 10.18% |
| JNJ180706P00120000 | 2018-06-18 9:37AM EDT | 120.00 | 1.22 | 1.18 | 1.29 | +0.42 | +52.50% | 5 | 121 | 14.62% |
| JNJ180706P00121000 | 2018-06-15 10:18AM EDT | 121.00 | 1.13 | 0.84 | 0.90 | +0.28 | +32.94% | 4 | 198 | 6.54% |
| JNJ180706P00122000 | 2018-06-18 9:31AM EDT | 122.00 | 1.75 | 2.05 | 2.13 | +0.59 | +50.86% | 1 | 211 | 12.32% |
| JNJ180706P00123000 | 2018-06-15 3:52PM EDT | 123.00 | 1.82 | 1.62 | 1.68 | +0.28 | +18.18% | 6 | 240 | 0.00% |
| JNJ180706P00124000 | 2018-06-15 12:27PM EDT | 124.00 | 2.98 | 2.18 | 2.24 | +0.57 | +23.65% | 14 | 20 | 0.00% |
| JNJ180706P00125000 | 2018-06-15 12:30PM EDT | 125.00 | 3.80 | 2.86 | 2.93 | +0.80 | +26.67% | 3 | 93 | 0.00% |
| JNJ180706P00127000 | 2018-05-25 11:49PM EDT | 127.00 | 5.86 | 5.70 | 6.00 | 0.00 | - | 117 | 3 | 0.00% |
| JNJ180706P00128000 | 2018-06-13 7:19PM EDT | 128.00 | 4.69 | 5.10 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ180706P00130000 | 2018-06-01 11:55PM EDT | 130.00 | 8.80 | 6.70 | 10.70 | 0.00 | - | 5 | 5 | 40.38% |
| JNJ180706P00132000 | 2018-06-01 11:55PM EDT | 132.00 | 11.52 | 9.05 | 12.70 | 0.00 | - | 5 | 0 | 45.04% |
| JNJ180706P00133000 | 2018-06-01 11:55PM EDT | 133.00 | 12.50 | 11.40 | 12.20 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ180706P00135000 | 2018-06-01 11:55PM EDT | 135.00 | 15.25 | 11.70 | 15.70 | 0.00 | - | 10 | 0 | 51.61% |
| JNJ180706P00136000 | 2018-06-01 11:55PM EDT | 136.00 | 15.00 | 12.75 | 16.70 | 0.00 | - | 7 | 2 | 53.71% |
| JNJ180706P00137000 | 2018-06-01 11:55PM EDT | 137.00 | 15.98 | 13.75 | 17.55 | 0.00 | - | 24 | 0 | 53.59% |
| JNJ180706P00140000 | 2018-06-08 3:58PM EDT | 140.00 | 18.50 | 13.80 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
