JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ181102C001270002018-10-19 11:53PM EDT127.009.1210.1514.350.00-1169.34%
JNJ181102C001280002018-10-19 11:53PM EDT128.0011.309.2013.400.00-1066.53%
JNJ181102C001300002018-10-16 2:50PM EDT130.005.155.355.500.00-18.90%191120.00%
JNJ181102C001310002018-10-18 12:40PM EDT131.008.308.208.550.00-252329.86%
JNJ181102C001320002018-10-19 12:43PM EDT132.007.747.358.25-0.51-6.18%11237.82%
JNJ181102C001330002018-10-16 9:58AM EDT133.005.056.357.050.00-98031.93%
JNJ181102C001340002018-10-18 9:33AM EDT134.005.805.555.800.00-104425.39%
JNJ181102C001350002018-10-19 1:30PM EDT135.005.354.704.95+1.02+23.56%1210024.22%
JNJ181102C001360002018-10-19 2:00PM EDT136.004.403.904.15-0.08-1.79%2117523.24%
JNJ181102C001370002018-10-19 10:38AM EDT137.003.503.203.35-0.30-7.89%3154421.75%
JNJ181102C001380002018-10-19 2:21PM EDT138.002.702.502.67+0.31+12.97%2640821.00%
JNJ181102C001390002018-10-19 3:35PM EDT139.002.261.902.06+0.38+20.21%4334420.24%
JNJ181102C001400002018-10-19 3:35PM EDT140.001.731.421.55-0.21-10.82%16596619.70%
JNJ181102C001410002018-10-19 3:51PM EDT141.001.201.031.13-0.35-22.58%2855619.26%
JNJ181102C001420002018-10-19 1:29PM EDT142.001.020.710.80+0.37+56.92%1125718.95%
JNJ181102C001430002018-10-19 3:31PM EDT143.000.600.470.57-0.17-22.08%67718.99%
JNJ181102C001440002018-10-19 3:41PM EDT144.000.400.300.40-0.15-27.27%168019.09%
JNJ181102C001450002018-10-19 1:16PM EDT145.000.320.190.28-0.02-5.88%818219.29%
JNJ181102C001460002018-10-17 11:28AM EDT146.000.130.090.190.00-113219.43%
JNJ181102C001470002018-10-18 11:51AM EDT147.000.080.060.140.00-920419.97%
JNJ181102C001480002018-10-18 9:30AM EDT148.000.110.040.100.00-13220.41%
JNJ181102C001490002018-10-15 1:49PM EDT149.000.070.000.080.00-1721.19%
JNJ181102C001500002018-10-16 2:50PM EDT150.000.220.050.150.00-22.73%151925.78%
JNJ181102C001525002018-10-16 2:50PM EDT152.500.070.000.130.00-85.71%283629.35%
JNJ181102C001550002018-10-16 2:50PM EDT155.000.020.000.130.00-300.00%1133.40%
JNJ181102C001575002018-10-16 2:50PM EDT157.500.090.000.070.00-2233.79%
PutsforNovember 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ181102P001200002018-10-19 10:35AM EDT120.000.080.000.09+0.03+60.00%13541.41%
JNJ181102P001250002018-10-17 2:17PM EDT125.000.100.050.140.00-131434.08%
JNJ181102P001260002018-10-15 3:30PM EDT126.000.510.070.140.00-5531.93%
JNJ181102P001270002018-10-19 10:39AM EDT127.000.090.090.16-0.57-86.36%1430.66%
JNJ181102P001280002018-10-17 2:17PM EDT128.000.160.120.180.00-184529.25%
JNJ181102P001290002018-10-17 12:26PM EDT129.000.180.150.230.00-25828.61%
JNJ181102P001300002018-10-19 1:15PM EDT130.000.210.190.27-0.09-30.00%7018927.39%
JNJ181102P001310002018-10-19 1:15PM EDT131.000.250.230.32-0.03-10.71%1011826.17%
JNJ181102P001320002018-10-18 11:46AM EDT132.000.490.270.390.00-1196525.15%
JNJ181102P001330002018-10-18 2:53PM EDT133.000.550.370.480.00-1624824.12%
JNJ181102P001340002018-10-18 3:32PM EDT134.000.660.480.600.00-2122523.22%
JNJ181102P001350002018-10-19 10:39AM EDT135.000.690.610.75-0.09-11.54%953422.29%
JNJ181102P001360002018-10-19 3:39PM EDT136.000.750.770.96-0.37-33.04%2025221.61%
JNJ181102P001370002018-10-19 2:38PM EDT137.001.050.951.20-0.34-24.46%3718420.68%
JNJ181102P001380002018-10-19 3:39PM EDT138.001.331.281.53-0.14-9.52%4412220.07%
JNJ181102P001390002018-10-19 3:52PM EDT139.001.671.711.92-0.55-24.77%5322519.34%
JNJ181102P001400002018-10-19 2:06PM EDT140.002.351.922.41+0.04+1.73%11714518.80%
JNJ181102P001410002018-10-19 12:09PM EDT141.002.652.592.98-0.17-6.03%4227318.20%
JNJ181102P001420002018-10-19 1:30PM EDT142.003.203.403.70-0.55-14.67%5913718.36%
JNJ181102P001430002018-10-16 2:50PM EDT143.008.709.309.650.00+36.78%322971.92%
JNJ181102P001440002018-10-16 2:50PM EDT144.009.3010.1510.600.00+67.20%415674.76%
JNJ181102P001450002018-10-16 2:50PM EDT145.004.4610.7011.450.00-252675.39%
JNJ181102P001480002018-10-16 2:50PM EDT148.007.5012.1515.800.00-101084.72%
JNJ181102P001490002018-10-16 2:50PM EDT149.006.8513.0016.950.00-101687.99%