JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ180427C001000002018-04-13 11:55PM EDT100.0031.7028.4032.750.00-11291.89%
JNJ180427C001100002018-04-24 9:45AM EDT110.0017.3413.9018.20-2.99-14.71%16152.00%
JNJ180427C001150002018-04-13 11:55PM EDT115.0015.2014.3017.400.00-66182.91%
JNJ180427C001190002018-04-17 10:07AM EDT119.0010.556.658.150.00-11366.80%
JNJ180427C001200002018-04-24 10:06AM EDT120.007.005.656.85+0.08+1.16%133852.49%
JNJ180427C001210002018-04-24 11:31AM EDT121.006.355.255.35+0.60+10.43%5729.88%
JNJ180427C001220002018-04-24 3:53PM EDT122.004.254.254.40-0.70-14.14%162527.44%
JNJ180427C001230002018-04-24 3:53PM EDT123.003.303.353.45-0.70-17.50%414324.27%
JNJ180427C001240002018-04-24 3:55PM EDT124.002.492.492.55-0.56-18.36%1218121.73%
JNJ180427C001250002018-04-24 3:51PM EDT125.001.661.701.76-0.60-26.55%14813120.22%
JNJ180427C001260002018-04-24 3:36PM EDT126.000.751.041.10-0.80-51.61%9923219.04%
JNJ180427C001270002018-04-24 3:52PM EDT127.000.530.550.62-0.39-42.39%31254618.36%
JNJ180427C001280002018-04-24 3:28PM EDT128.000.220.270.30-0.33-60.00%13941417.73%
JNJ180427C001290002018-04-24 3:43PM EDT129.000.080.120.15-0.20-71.43%23697518.26%
JNJ180427C001300002018-04-24 3:25PM EDT130.000.040.040.06-0.10-71.43%4731,58618.07%
JNJ180427C001310002018-04-24 3:44PM EDT131.000.020.010.02-0.05-71.43%7343,63617.77%
JNJ180427C001320002018-04-24 1:25PM EDT132.000.020.000.09-0.01-33.33%10552227.25%
JNJ180427C001330002018-04-23 1:40PM EDT133.000.030.010.040.00-2244526.56%
JNJ180427C001340002018-04-24 3:45PM EDT134.000.020.000.040.00-333729.49%
JNJ180427C001350002018-04-24 3:45PM EDT135.000.010.000.02-0.01-50.00%822829.30%
JNJ180427C001360002018-04-18 12:59PM EDT136.000.030.000.040.00-216135.55%
JNJ180427C001370002018-04-23 10:28AM EDT137.000.020.000.070.00-5321942.19%
JNJ180427C001380002018-04-20 3:12PM EDT138.000.020.000.04-0.01-33.33%110641.41%
JNJ180427C001390002018-04-20 2:28PM EDT139.000.010.000.04-0.02-66.67%13944.14%
JNJ180427C001400002018-04-24 9:30AM EDT140.000.070.000.01+0.04+133.33%116539.06%
JNJ180427C001410002018-04-17 9:30AM EDT141.000.050.000.030.00-1447.66%
JNJ180427C001420002018-04-16 10:44AM EDT142.000.070.000.030.00-93750.00%
JNJ180427C001430002018-03-16 2:03PM EDT143.000.330.030.110.00-101359.57%
JNJ180427C001500002018-03-13 5:20PM EDT150.000.160.000.050.00-2267.97%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ180427P001000002018-04-02 3:56PM EDT100.000.160.050.100.00-12104.69%
JNJ180427P001050002018-04-09 3:00PM EDT105.000.070.000.110.00-6081.64%
JNJ180427P001090002018-04-24 5:30PM EDT109.000.010.000.050.00-1060.16%
JNJ180427P001100002018-04-23 11:40AM EDT110.000.010.010.050.00-15158.20%
JNJ180427P001110002018-04-20 11:57PM EDT111.000.030.000.070.00-3355.86%
JNJ180427P001120002018-04-20 11:57PM EDT112.000.040.000.050.00-4450.00%
JNJ180427P001130002018-04-20 11:57PM EDT113.000.070.010.050.00-5551.95%
JNJ180427P001140002018-04-23 10:27AM EDT114.000.040.010.130.00-32250.98%
JNJ180427P001150002018-04-23 11:32AM EDT115.000.030.000.050.00-1019444.73%
JNJ180427P001160002018-04-24 9:48AM EDT116.000.030.000.05-0.04-57.14%61541.21%
JNJ180427P001170002018-04-24 9:48AM EDT117.000.030.010.050.00-683237.50%
JNJ180427P001180002018-04-24 9:48AM EDT118.000.030.010.06-0.02-40.00%65235.16%
JNJ180427P001190002018-04-23 3:52PM EDT119.000.060.020.110.00-154335.35%
JNJ180427P001200002018-04-24 1:11PM EDT120.000.040.030.08-0.07-63.64%1612929.30%
JNJ180427P001210002018-04-23 2:07PM EDT121.000.080.050.120.00-319127.83%
JNJ180427P001220002018-04-24 3:10PM EDT122.000.100.080.13-0.02-16.67%1827524.02%
JNJ180427P001230002018-04-24 3:43PM EDT123.000.270.150.19+0.06+28.57%6322721.92%
JNJ180427P001240002018-04-24 3:51PM EDT124.000.310.260.30+0.04+14.81%5448220.12%
JNJ180427P001250002018-04-24 3:50PM EDT125.000.510.460.51+0.07+15.91%18047518.95%
JNJ180427P001260002018-04-24 3:46PM EDT126.001.110.800.85+0.40+56.34%14847717.87%
JNJ180427P001270002018-04-24 3:03PM EDT127.001.451.321.38+0.33+29.46%16742017.38%
JNJ180427P001280002018-04-24 3:34PM EDT128.002.602.022.08+0.87+50.29%5033316.94%
JNJ180427P001290002018-04-24 3:57PM EDT129.003.052.862.93+0.54+21.51%12824317.09%
JNJ180427P001300002018-04-24 3:04PM EDT130.003.953.804.25+0.62+18.62%13818431.98%
JNJ180427P001310002018-04-24 12:28PM EDT131.003.754.755.70-0.55-12.79%7613548.83%
JNJ180427P001320002018-04-23 3:21PM EDT132.005.204.207.200.00-110866.21%
JNJ180427P001330002018-04-20 2:44PM EDT133.006.535.056.75+1.33+25.58%6250.00%
JNJ180427P001340002018-04-18 9:33AM EDT134.004.456.607.750.00-1310.00%
JNJ180427P001350002018-04-10 3:42PM EDT135.005.454.655.350.00-51240.00%
JNJ180427P001360002018-04-17 10:14AM EDT136.006.468.1010.150.00-11954.88%
JNJ180427P001370002018-04-18 3:27PM EDT137.009.189.2011.550.00-74373.54%
JNJ180427P001380002018-03-22 10:00AM EDT138.008.9012.3513.500.00-28189.36%
JNJ180427P001390002018-03-29 10:23AM EDT139.0011.888.109.450.00-1130.00%
JNJ180427P001400002018-03-20 3:05PM EDT140.008.509.9513.950.00-127057.72%
JNJ180427P001420002018-04-24 12:07PM EDT142.0014.9113.7018.20+4.26+40.00%52763.87%
JNJ180427P001500002018-03-23 9:42AM EDT150.0023.0522.5527.20+6.04+35.51%11135.99%