JNJ - Johnson & Johnson
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ180824C00120000 | 2018-08-16 1:40PM EDT | 120.00 | 11.33 | 12.30 | 16.80 | 0.00 | - | 1 | 175 | 114.36% |
| JNJ180824C00124000 | 2018-08-13 1:47PM EDT | 124.00 | 6.57 | 8.50 | 12.90 | 0.00 | - | 3 | 16 | 95.95% |
| JNJ180824C00125000 | 2018-08-17 11:47AM EDT | 125.00 | 8.54 | 9.50 | 9.65 | +0.74 | +9.49% | 3 | 79 | 37.70% |
| JNJ180824C00126000 | 2018-08-17 3:27PM EDT | 126.00 | 8.72 | 6.45 | 10.85 | +5.07 | +138.90% | 4 | 125 | 84.59% |
| JNJ180824C00127000 | 2018-08-17 11:48AM EDT | 127.00 | 6.60 | 7.50 | 7.70 | +3.40 | +106.25% | 22 | 103 | 33.15% |
| JNJ180824C00128000 | 2018-08-16 12:06PM EDT | 128.00 | 4.22 | 6.50 | 6.80 | 0.00 | - | 41 | 491 | 32.86% |
| JNJ180824C00129000 | 2018-08-17 12:09PM EDT | 129.00 | 5.08 | 5.55 | 5.70 | +1.78 | +53.94% | 6 | 447 | 26.17% |
| JNJ180824C00130000 | 2018-08-17 3:45PM EDT | 130.00 | 4.73 | 4.60 | 4.75 | +2.00 | +73.26% | 88 | 542 | 24.02% |
| JNJ180824C00131000 | 2018-08-17 3:12PM EDT | 131.00 | 4.05 | 3.65 | 3.80 | +1.97 | +94.71% | 270 | 694 | 21.34% |
| JNJ180824C00132000 | 2018-08-17 3:14PM EDT | 132.00 | 3.15 | 2.80 | 2.95 | +1.90 | +152.00% | 234 | 298 | 20.22% |
| JNJ180824C00133000 | 2018-08-17 3:48PM EDT | 133.00 | 2.08 | 1.99 | 2.05 | +1.22 | +141.86% | 349 | 519 | 17.12% |
| JNJ180824C00134000 | 2018-08-17 3:48PM EDT | 134.00 | 1.39 | 1.29 | 1.35 | +1.01 | +265.79% | 587 | 376 | 16.02% |
| JNJ180824C00135000 | 2018-08-17 3:57PM EDT | 135.00 | 0.81 | 0.75 | 0.80 | +0.59 | +268.18% | 1,004 | 204 | 15.14% |
| JNJ180824C00136000 | 2018-08-17 3:57PM EDT | 136.00 | 0.44 | 0.40 | 0.45 | +0.37 | +528.57% | 198 | 31 | 15.04% |
| JNJ180824C00137000 | 2018-08-17 3:55PM EDT | 137.00 | 0.21 | 0.19 | 0.22 | +0.16 | +320.00% | 79 | 21 | 14.75% |
| JNJ180824C00138000 | 2018-08-17 3:02PM EDT | 138.00 | 0.16 | 0.09 | 0.13 | +0.02 | +14.29% | 7 | 15 | 15.77% |
| JNJ180824C00139000 | 2018-08-10 11:58PM EDT | 139.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 20 | 18.85% |
| JNJ180824C00140000 | 2018-08-17 3:49PM EDT | 140.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 11 | 8 | 17.19% |
| JNJ180824C00150000 | 2018-08-17 11:56PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 40.82% |
PutsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ180824P00118000 | 2018-08-15 3:37PM EDT | 118.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 36 | 55.76% |
| JNJ180824P00120000 | 2018-08-16 2:58PM EDT | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 94 | 45.31% |
| JNJ180824P00121000 | 2018-08-16 12:52PM EDT | 121.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 25 | 46.68% |
| JNJ180824P00123000 | 2018-08-17 2:57PM EDT | 123.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 9 | 744 | 36.91% |
| JNJ180824P00124000 | 2018-08-17 2:57PM EDT | 124.00 | 0.05 | 0.00 | 0.08 | -0.08 | -61.54% | 1 | 94 | 34.96% |
| JNJ180824P00125000 | 2018-08-17 1:53PM EDT | 125.00 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 6 | 61 | 32.03% |
| JNJ180824P00126000 | 2018-08-17 3:21PM EDT | 126.00 | 0.06 | 0.02 | 0.07 | -0.02 | -25.00% | 7 | 38 | 28.42% |
| JNJ180824P00127000 | 2018-08-16 12:43PM EDT | 127.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 2 | 66 | 26.76% |
| JNJ180824P00128000 | 2018-08-17 2:50PM EDT | 128.00 | 0.07 | 0.05 | 0.11 | -0.05 | -41.67% | 112 | 1,022 | 24.90% |
| JNJ180824P00129000 | 2018-08-17 2:50PM EDT | 129.00 | 0.10 | 0.07 | 0.13 | -0.11 | -52.38% | 113 | 402 | 22.56% |
| JNJ180824P00130000 | 2018-08-17 3:46PM EDT | 130.00 | 0.14 | 0.11 | 0.15 | -0.18 | -56.25% | 35 | 303 | 20.07% |
| JNJ180824P00131000 | 2018-08-17 3:33PM EDT | 131.00 | 0.22 | 0.16 | 0.22 | -0.27 | -55.10% | 251 | 300 | 18.65% |
| JNJ180824P00132000 | 2018-08-17 3:52PM EDT | 132.00 | 0.32 | 0.27 | 0.35 | -0.43 | -57.33% | 1,298 | 90 | 17.63% |
| JNJ180824P00133000 | 2018-08-17 3:27PM EDT | 133.00 | 0.48 | 0.46 | 0.50 | -0.75 | -60.98% | 187 | 37 | 15.77% |
| JNJ180824P00134000 | 2018-08-17 11:56PM EDT | 134.00 | 0.73 | 0.72 | 0.79 | 0.00 | - | 1,445 | 18 | 14.67% |
| JNJ180824P00135000 | 2018-08-17 3:58PM EDT | 135.00 | 1.18 | 1.21 | 1.26 | -2.42 | -67.22% | 34 | 80 | 14.11% |
| JNJ180824P00136000 | 2018-08-17 11:56PM EDT | 136.00 | 1.72 | 1.84 | 1.91 | 0.00 | - | 168 | 0 | 13.82% |
