JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190125C000900002019-01-18 12:15PM EST90.0040.5338.5042.70+2.03+5.27%21303.03%
JNJ190125C001000002019-01-16 10:34AM EST100.0028.6029.0032.500.00-10058114.06%
JNJ190125C001150002019-01-18 3:27PM EST115.0015.5514.4517.65+2.05+15.19%510784.57%
JNJ190125C001170002018-12-26 10:50AM EST117.008.6511.9515.600.00-1156.25%
JNJ190125C001190002018-12-28 9:39AM EST119.0010.6510.9512.500.00-1284.18%
JNJ190125C001200002019-01-11 12:57PM EST120.009.3010.1012.450.00-105071.19%
JNJ190125C001210002019-01-18 3:57PM EST121.009.809.1011.20+2.00+25.64%71861.62%
JNJ190125C001230002019-01-09 12:48PM EST123.007.307.558.40-0.60-7.59%51960.06%
JNJ190125C001240002019-01-18 3:27PM EST124.007.116.707.55+1.17+19.70%181358.89%
JNJ190125C001250002019-01-18 3:51PM EST125.005.966.156.65+1.16+24.17%7621155.81%
JNJ190125C001260002019-01-18 3:51PM EST126.005.115.355.75+0.76+17.47%28224652.30%
JNJ190125C001270002019-01-18 1:33PM EST127.004.574.554.90+1.60+53.87%1613149.39%
JNJ190125C001280002019-01-18 3:08PM EST128.003.633.804.15+1.03+39.62%3117447.85%
JNJ190125C001290002019-01-18 3:59PM EST129.003.013.103.45+0.93+44.71%19141546.39%
JNJ190125C001300002019-01-18 3:59PM EST130.002.612.482.78+1.06+68.39%1,6591,24144.43%
JNJ190125C001310002019-01-18 3:59PM EST131.002.051.922.19+0.97+89.81%1,16851442.87%
JNJ190125C001320002019-01-18 3:59PM EST132.001.471.411.69+0.63+75.00%90169141.65%
JNJ190125C001330002019-01-18 3:59PM EST133.001.121.081.25+0.58+107.41%2,9181,61140.23%
JNJ190125C001340002019-01-18 3:59PM EST134.000.880.750.86+0.52+144.44%61418938.28%
JNJ190125C001350002019-01-18 3:59PM EST135.000.590.530.70+0.37+168.18%1,11174640.04%
JNJ190125C001360002019-01-18 3:54PM EST136.000.370.270.46+0.23+164.29%48421538.57%
JNJ190125C001370002019-01-18 3:59PM EST137.000.270.240.30+0.17+170.00%97216537.70%
JNJ190125C001380002019-01-18 3:59PM EST138.000.180.140.22+0.14+350.00%33715638.48%
JNJ190125C001390002019-01-18 3:59PM EST139.000.100.090.15+0.04+66.67%1695138.57%
JNJ190125C001400002019-01-18 3:59PM EST140.000.090.070.11+0.07+350.00%30016939.45%
JNJ190125C001410002019-01-18 3:56PM EST141.000.050.010.080.00-813040.14%
JNJ190125C001420002019-01-18 3:33PM EST142.000.020.030.050.00-6812339.84%
JNJ190125C001430002019-01-10 11:20AM EST143.000.100.000.080.00-12846.09%
JNJ190125C001440002019-01-10 11:20AM EST144.000.080.000.170.00-14356.45%
JNJ190125C001450002019-01-18 9:50AM EST145.000.060.000.04+0.05+500.00%54746.48%
JNJ190125C001460002018-12-10 1:17PM EST146.003.450.000.020.00-6544.92%
JNJ190125C001470002019-01-18 1:45PM EST147.000.030.000.03-0.22-88.00%63750.00%
JNJ190125C001480002019-01-08 9:32AM EST148.000.070.000.030.00-319852.34%
JNJ190125C001490002018-12-18 10:45AM EST149.000.250.000.030.00-13350.00%
JNJ190125C001500002018-12-31 12:02PM EST150.000.020.000.030.00-114552.34%
JNJ190125C001525002019-01-08 12:12PM EST152.500.040.000.030.00-114957.81%
JNJ190125C001550002018-12-19 10:35AM EST155.000.090.000.030.00-226363.28%
JNJ190125C001575002018-12-14 11:45PM EST157.500.200.000.020.00-5565.63%
JNJ190125C001600002018-12-20 11:02AM EST160.000.080.000.030.00-10073.44%
JNJ190125C001650002018-12-26 9:30AM EST165.000.020.000.030.00-41583.59%
PutsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190125P000800002018-12-26 9:57AM EST80.000.030.000.030.00-11168.75%
JNJ190125P000900002018-12-20 11:18AM EST90.000.150.000.060.00-3535141.41%
JNJ190125P001000002019-01-16 11:48AM EST100.000.010.000.030.00-51996.88%
JNJ190125P001050002019-01-07 10:15AM EST105.000.090.000.030.00-606381.25%
JNJ190125P001100002019-01-18 3:52PM EST110.000.020.000.03-0.31-93.94%1675064.84%
JNJ190125P001120002019-01-18 3:46PM EST112.000.040.010.05-0.06-60.00%2914164.06%
JNJ190125P001130002019-01-18 3:40PM EST113.000.050.000.06-1.95-97.50%10460.94%
JNJ190125P001150002019-01-18 3:34PM EST115.000.060.040.09-0.01-14.29%1110560.94%
JNJ190125P001160002019-01-18 3:21PM EST116.000.050.000.11-0.08-61.54%98955.86%
JNJ190125P001170002019-01-18 3:13PM EST117.000.100.020.14-0.03-23.08%396155.66%
JNJ190125P001180002019-01-18 3:56PM EST118.000.150.090.17-0.01-6.25%382856.84%
JNJ190125P001190002019-01-18 3:56PM EST119.000.180.070.25-0.05-21.74%17372255.27%
JNJ190125P001200002019-01-18 3:57PM EST120.000.220.160.27+0.01+4.76%9925854.69%
JNJ190125P001210002019-01-18 3:40PM EST121.000.260.170.30-0.09-25.71%278951.56%
JNJ190125P001220002019-01-18 3:58PM EST122.000.320.260.38-0.04-11.11%5104451.27%
JNJ190125P001230002019-01-18 3:59PM EST123.000.380.220.44-0.10-20.83%45612551.27%
JNJ190125P001240002019-01-18 3:59PM EST124.000.460.400.54-0.05-9.80%69415249.66%
JNJ190125P001250002019-01-18 3:59PM EST125.000.550.490.62-0.25-31.25%1,23819946.83%
JNJ190125P001260002019-01-18 3:59PM EST126.000.760.700.82-0.29-27.62%66934546.53%
JNJ190125P001270002019-01-18 3:52PM EST127.001.060.891.06-0.31-22.63%50914146.09%
JNJ190125P001280002019-01-18 3:59PM EST128.001.201.121.31-0.52-30.23%47121344.82%
JNJ190125P001290002019-01-18 3:59PM EST129.001.541.431.63-0.48-23.76%1,52628643.90%
JNJ190125P001300002019-01-18 3:59PM EST130.001.841.802.00-0.79-30.04%2,8742,30842.77%
JNJ190125P001310002019-01-18 3:50PM EST131.002.512.242.54-1.29-33.95%1962143.60%
JNJ190125P001330002019-01-18 3:59PM EST133.003.453.353.70-1.66-32.49%7540943.02%
JNJ190125P001340002019-01-18 3:21PM EST134.004.103.804.45-1.75-29.91%276444.29%
JNJ190125P001350002019-01-18 3:45PM EST135.005.054.555.30-1.40-21.71%1212046.78%
JNJ190125P001360002019-01-18 3:50PM EST136.005.955.306.15-0.95-13.77%33148.58%
JNJ190125P001370002019-01-18 10:55AM EST137.007.416.257.05-0.44-5.61%1451.03%
JNJ190125P001380002019-01-16 12:25PM EST138.009.476.908.000.00-12454.35%
JNJ190125P001390002019-01-16 12:28PM EST139.0010.446.559.750.00-12278.22%
JNJ190125P001400002019-01-18 12:57PM EST140.008.909.2510.75-2.35-20.89%620063.18%
JNJ190125P001410002019-01-15 10:40AM EST141.0012.028.6511.650.00-1085.50%
JNJ190125P001420002019-01-18 3:51PM EST142.0011.8510.0513.45+5.95+100.85%1062.79%
JNJ190125P001430002018-12-27 10:38AM EST143.0019.0010.3514.450.00-10114.40%
JNJ190125P001440002018-12-27 11:13AM EST144.0020.1011.6515.500.00-3062.01%
JNJ190125P001450002018-12-17 9:37AM EST145.0017.1212.4016.500.00-1057.42%
JNJ190125P001460002018-12-21 12:15PM EST146.0017.3113.5517.500.00-5065.72%
JNJ190125P001470002018-12-14 11:46PM EST147.0014.9914.6018.500.00-3070.41%
JNJ190125P001480002018-12-20 11:22AM EST148.0019.5715.5519.450.00-404070.22%
JNJ190125P001500002018-12-14 11:46PM EST150.004.2517.5021.450.00-9074.22%
JNJ190125P001550002019-01-14 1:59PM EST155.0026.7822.8026.450.00-1099.51%
JNJ190125P001725002018-12-06 11:25AM EST172.5029.2039.7544.200.00-20131.25%