JNJ - Johnson & Johnson
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ180427C00100000 | 2018-04-13 11:55PM EDT | 100.00 | 31.70 | 28.40 | 32.75 | 0.00 | - | 1 | 1 | 291.89% |
| JNJ180427C00110000 | 2018-04-24 9:45AM EDT | 110.00 | 17.34 | 13.90 | 18.20 | -2.99 | -14.71% | 1 | 6 | 152.00% |
| JNJ180427C00115000 | 2018-04-13 11:55PM EDT | 115.00 | 15.20 | 14.30 | 17.40 | 0.00 | - | 6 | 6 | 182.91% |
| JNJ180427C00119000 | 2018-04-17 10:07AM EDT | 119.00 | 10.55 | 6.65 | 8.15 | 0.00 | - | 1 | 13 | 66.80% |
| JNJ180427C00120000 | 2018-04-24 10:06AM EDT | 120.00 | 7.00 | 5.65 | 6.85 | +0.08 | +1.16% | 13 | 38 | 52.49% |
| JNJ180427C00121000 | 2018-04-24 11:31AM EDT | 121.00 | 6.35 | 5.25 | 5.35 | +0.60 | +10.43% | 5 | 7 | 29.88% |
| JNJ180427C00122000 | 2018-04-24 3:53PM EDT | 122.00 | 4.25 | 4.25 | 4.40 | -0.70 | -14.14% | 16 | 25 | 27.44% |
| JNJ180427C00123000 | 2018-04-24 3:53PM EDT | 123.00 | 3.30 | 3.35 | 3.45 | -0.70 | -17.50% | 41 | 43 | 24.27% |
| JNJ180427C00124000 | 2018-04-24 3:55PM EDT | 124.00 | 2.49 | 2.49 | 2.55 | -0.56 | -18.36% | 121 | 81 | 21.73% |
| JNJ180427C00125000 | 2018-04-24 3:51PM EDT | 125.00 | 1.66 | 1.70 | 1.76 | -0.60 | -26.55% | 148 | 131 | 20.22% |
| JNJ180427C00126000 | 2018-04-24 3:36PM EDT | 126.00 | 0.75 | 1.04 | 1.10 | -0.80 | -51.61% | 99 | 232 | 19.04% |
| JNJ180427C00127000 | 2018-04-24 3:52PM EDT | 127.00 | 0.53 | 0.55 | 0.62 | -0.39 | -42.39% | 312 | 546 | 18.36% |
| JNJ180427C00128000 | 2018-04-24 3:28PM EDT | 128.00 | 0.22 | 0.27 | 0.30 | -0.33 | -60.00% | 139 | 414 | 17.73% |
| JNJ180427C00129000 | 2018-04-24 3:43PM EDT | 129.00 | 0.08 | 0.12 | 0.15 | -0.20 | -71.43% | 236 | 975 | 18.26% |
| JNJ180427C00130000 | 2018-04-24 3:25PM EDT | 130.00 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 473 | 1,586 | 18.07% |
| JNJ180427C00131000 | 2018-04-24 3:44PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 734 | 3,636 | 17.77% |
| JNJ180427C00132000 | 2018-04-24 1:25PM EDT | 132.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 105 | 522 | 27.25% |
| JNJ180427C00133000 | 2018-04-23 1:40PM EDT | 133.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 22 | 445 | 26.56% |
| JNJ180427C00134000 | 2018-04-24 3:45PM EDT | 134.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 337 | 29.49% |
| JNJ180427C00135000 | 2018-04-24 3:45PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 228 | 29.30% |
| JNJ180427C00136000 | 2018-04-18 12:59PM EDT | 136.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 161 | 35.55% |
| JNJ180427C00137000 | 2018-04-23 10:28AM EDT | 137.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 53 | 219 | 42.19% |
| JNJ180427C00138000 | 2018-04-20 3:12PM EDT | 138.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 106 | 41.41% |
| JNJ180427C00139000 | 2018-04-20 2:28PM EDT | 139.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 39 | 44.14% |
| JNJ180427C00140000 | 2018-04-24 9:30AM EDT | 140.00 | 0.07 | 0.00 | 0.01 | +0.04 | +133.33% | 1 | 165 | 39.06% |
| JNJ180427C00141000 | 2018-04-17 9:30AM EDT | 141.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 47.66% |
| JNJ180427C00142000 | 2018-04-16 10:44AM EDT | 142.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 9 | 37 | 50.00% |
| JNJ180427C00143000 | 2018-03-16 2:03PM EDT | 143.00 | 0.33 | 0.03 | 0.11 | 0.00 | - | 10 | 13 | 59.57% |
| JNJ180427C00150000 | 2018-03-13 5:20PM EDT | 150.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 67.97% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ180427P00100000 | 2018-04-02 3:56PM EDT | 100.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 104.69% |
| JNJ180427P00105000 | 2018-04-09 3:00PM EDT | 105.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 6 | 0 | 81.64% |
| JNJ180427P00109000 | 2018-04-24 5:30PM EDT | 109.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 60.16% |
| JNJ180427P00110000 | 2018-04-23 11:40AM EDT | 110.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 51 | 58.20% |
| JNJ180427P00111000 | 2018-04-20 11:57PM EDT | 111.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 55.86% |
| JNJ180427P00112000 | 2018-04-20 11:57PM EDT | 112.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 50.00% |
| JNJ180427P00113000 | 2018-04-20 11:57PM EDT | 113.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 5 | 5 | 51.95% |
| JNJ180427P00114000 | 2018-04-23 10:27AM EDT | 114.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 3 | 22 | 50.98% |
| JNJ180427P00115000 | 2018-04-23 11:32AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 194 | 44.73% |
| JNJ180427P00116000 | 2018-04-24 9:48AM EDT | 116.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 6 | 15 | 41.21% |
| JNJ180427P00117000 | 2018-04-24 9:48AM EDT | 117.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 832 | 37.50% |
| JNJ180427P00118000 | 2018-04-24 9:48AM EDT | 118.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 6 | 52 | 35.16% |
| JNJ180427P00119000 | 2018-04-23 3:52PM EDT | 119.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 15 | 43 | 35.35% |
| JNJ180427P00120000 | 2018-04-24 1:11PM EDT | 120.00 | 0.04 | 0.03 | 0.08 | -0.07 | -63.64% | 16 | 129 | 29.30% |
| JNJ180427P00121000 | 2018-04-23 2:07PM EDT | 121.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 31 | 91 | 27.83% |
| JNJ180427P00122000 | 2018-04-24 3:10PM EDT | 122.00 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 18 | 275 | 24.02% |
| JNJ180427P00123000 | 2018-04-24 3:43PM EDT | 123.00 | 0.27 | 0.15 | 0.19 | +0.06 | +28.57% | 63 | 227 | 21.92% |
| JNJ180427P00124000 | 2018-04-24 3:51PM EDT | 124.00 | 0.31 | 0.26 | 0.30 | +0.04 | +14.81% | 54 | 482 | 20.12% |
| JNJ180427P00125000 | 2018-04-24 3:50PM EDT | 125.00 | 0.51 | 0.46 | 0.51 | +0.07 | +15.91% | 180 | 475 | 18.95% |
| JNJ180427P00126000 | 2018-04-24 3:46PM EDT | 126.00 | 1.11 | 0.80 | 0.85 | +0.40 | +56.34% | 148 | 477 | 17.87% |
| JNJ180427P00127000 | 2018-04-24 3:03PM EDT | 127.00 | 1.45 | 1.32 | 1.38 | +0.33 | +29.46% | 167 | 420 | 17.38% |
| JNJ180427P00128000 | 2018-04-24 3:34PM EDT | 128.00 | 2.60 | 2.02 | 2.08 | +0.87 | +50.29% | 50 | 333 | 16.94% |
| JNJ180427P00129000 | 2018-04-24 3:57PM EDT | 129.00 | 3.05 | 2.86 | 2.93 | +0.54 | +21.51% | 128 | 243 | 17.09% |
| JNJ180427P00130000 | 2018-04-24 3:04PM EDT | 130.00 | 3.95 | 3.80 | 4.25 | +0.62 | +18.62% | 138 | 184 | 31.98% |
| JNJ180427P00131000 | 2018-04-24 12:28PM EDT | 131.00 | 3.75 | 4.75 | 5.70 | -0.55 | -12.79% | 76 | 135 | 48.83% |
| JNJ180427P00132000 | 2018-04-23 3:21PM EDT | 132.00 | 5.20 | 4.20 | 7.20 | 0.00 | - | 1 | 108 | 66.21% |
| JNJ180427P00133000 | 2018-04-20 2:44PM EDT | 133.00 | 6.53 | 5.05 | 6.75 | +1.33 | +25.58% | 6 | 25 | 0.00% |
| JNJ180427P00134000 | 2018-04-18 9:33AM EDT | 134.00 | 4.45 | 6.60 | 7.75 | 0.00 | - | 1 | 31 | 0.00% |
| JNJ180427P00135000 | 2018-04-10 3:42PM EDT | 135.00 | 5.45 | 4.65 | 5.35 | 0.00 | - | 5 | 124 | 0.00% |
| JNJ180427P00136000 | 2018-04-17 10:14AM EDT | 136.00 | 6.46 | 8.10 | 10.15 | 0.00 | - | 1 | 19 | 54.88% |
| JNJ180427P00137000 | 2018-04-18 3:27PM EDT | 137.00 | 9.18 | 9.20 | 11.55 | 0.00 | - | 7 | 43 | 73.54% |
| JNJ180427P00138000 | 2018-03-22 10:00AM EDT | 138.00 | 8.90 | 12.35 | 13.50 | 0.00 | - | 2 | 81 | 89.36% |
| JNJ180427P00139000 | 2018-03-29 10:23AM EDT | 139.00 | 11.88 | 8.10 | 9.45 | 0.00 | - | 1 | 13 | 0.00% |
| JNJ180427P00140000 | 2018-03-20 3:05PM EDT | 140.00 | 8.50 | 9.95 | 13.95 | 0.00 | - | 12 | 70 | 57.72% |
| JNJ180427P00142000 | 2018-04-24 12:07PM EDT | 142.00 | 14.91 | 13.70 | 18.20 | +4.26 | +40.00% | 5 | 27 | 63.87% |
| JNJ180427P00150000 | 2018-03-23 9:42AM EDT | 150.00 | 23.05 | 22.55 | 27.20 | +6.04 | +35.51% | 1 | 1 | 135.99% |
