JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190830C001100002019-08-23 3:48PM EDT110.0017.7715.3519.70-2.54-12.51%65119.82%
JNJ190830C001200002019-08-23 3:26PM EDT120.008.207.308.80-3.14-27.69%8754.49%
JNJ190830C001210002019-08-23 3:51PM EDT121.006.906.857.25-5.30-43.44%16138.09%
JNJ190830C001220002019-08-23 12:39PM EDT122.007.006.106.60-3.36-32.43%1141.60%
JNJ190830C001230002019-08-23 3:40PM EDT123.005.875.405.85-2.87-32.84%495541.75%
JNJ190830C001240002019-08-23 3:57PM EDT124.004.614.805.05-2.99-39.34%925840.23%
JNJ190830C001250002019-08-23 3:50PM EDT125.004.254.204.40-2.80-39.72%1621240.50%
JNJ190830C001260002019-08-23 3:49PM EDT126.003.703.553.90-2.25-37.82%32340142.16%
JNJ190830C001270002019-08-23 3:57PM EDT127.002.933.103.30-2.43-45.34%57199141.50%
JNJ190830C001280002019-08-23 3:54PM EDT128.002.702.622.82-2.15-44.33%15153441.80%
JNJ190830C001290002019-08-23 3:59PM EDT129.002.182.182.38-1.70-43.81%71021741.92%
JNJ190830C001300002019-08-23 3:52PM EDT130.001.691.812.08-1.91-53.06%86328643.31%
JNJ190830C001310002019-08-23 3:57PM EDT131.001.431.481.68-1.48-50.86%19696442.53%
JNJ190830C001320002019-08-23 3:59PM EDT132.001.241.191.39-1.16-48.33%15767742.70%
JNJ190830C001330002019-08-23 3:59PM EDT133.001.020.951.51-0.79-43.65%3,9552,56149.15%
JNJ190830C001340002019-08-23 3:59PM EDT134.000.840.630.90-0.76-47.50%31995842.46%
JNJ190830C001350002019-08-23 3:47PM EDT135.000.640.560.74-0.61-48.80%1,4636,42642.92%
JNJ190830C001360002019-08-23 3:57PM EDT136.000.480.410.66-0.55-53.40%1171,86644.63%
JNJ190830C001370002019-08-23 3:57PM EDT137.000.410.330.51-0.36-46.75%10135544.24%
JNJ190830C001380002019-08-23 2:56PM EDT138.000.400.230.72-0.19-32.20%822352.73%
JNJ190830C001390002019-08-23 3:51PM EDT139.000.450.170.35-0.01-2.17%247145.51%
JNJ190830C001400002019-08-23 3:55PM EDT140.000.150.170.29-0.22-59.46%201,82746.19%
JNJ190830C001410002019-08-23 2:56PM EDT141.000.200.060.62-0.07-25.93%713850.68%
JNJ190830C001420002019-08-23 3:52PM EDT142.000.140.130.21-0.07-33.33%1238547.95%
JNJ190830C001430002019-08-23 11:32AM EDT143.000.120.040.40-0.03-20.00%81050.88%
JNJ190830C001440002019-08-23 11:29AM EDT144.000.140.000.14+0.02+16.67%3648.83%
JNJ190830C001450002019-08-23 3:39PM EDT145.000.120.010.00+0.02+20.00%11325.00%
JNJ190830C001460002019-08-23 12:58PM EDT146.000.100.010.00+0.04+66.67%-125.00%
JNJ190830C001470002019-07-22 12:06AM EDT147.000.040.020.250.00-3355.08%
JNJ190830C001500002019-08-22 10:43AM EDT150.000.040.000.000.00-3425.00%
JNJ190830C001575002019-07-12 12:36PM EDT157.500.110.000.070.00-1063.28%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190830P001100002019-08-23 3:40PM EDT110.000.160.080.21+0.08+100.00%1439560.35%
JNJ190830P001150002019-08-23 3:57PM EDT115.000.340.371.10+0.09+36.00%1075867.29%
JNJ190830P001160002019-08-23 2:18PM EDT116.000.420.430.62+0.12+40.00%55857.28%
JNJ190830P001170002019-08-23 3:52PM EDT117.000.600.460.74+0.26+76.47%1703855.71%
JNJ190830P001180002019-08-23 2:59PM EDT118.000.560.610.88+0.21+60.00%1717355.62%
JNJ190830P001190002019-08-23 3:57PM EDT119.000.950.671.06+0.43+82.69%3842454.35%
JNJ190830P001200002019-08-23 3:58PM EDT120.001.121.011.09+0.54+93.10%8013,30354.10%
JNJ190830P001210002019-08-23 3:57PM EDT121.001.341.101.28+0.72+116.13%7412452.39%
JNJ190830P001220002019-08-23 3:57PM EDT122.001.651.341.91+0.89+117.11%5720555.49%
JNJ190830P001230002019-08-23 3:56PM EDT123.001.871.612.00+0.95+103.26%1093,22853.42%
JNJ190830P001240002019-08-23 3:56PM EDT124.002.241.932.18+1.19+113.33%14027352.05%
JNJ190830P001250002019-08-23 3:57PM EDT125.002.602.302.78+1.40+116.67%38183653.71%
JNJ190830P001260002019-08-23 3:56PM EDT126.003.152.712.92+1.67+112.84%1451,34851.59%
JNJ190830P001270002019-08-23 3:58PM EDT127.003.523.203.45+1.75+98.87%2,0951,02852.30%
JNJ190830P001280002019-08-23 3:53PM EDT128.003.903.704.00+1.86+91.18%8362,27752.59%
JNJ190830P001290002019-08-23 3:37PM EDT129.004.504.254.80+2.33+107.37%5561,69754.39%
JNJ190830P001300002019-08-23 3:30PM EDT130.004.954.905.20+2.31+87.50%2,0372,95653.49%
JNJ190830P001310002019-08-23 3:52PM EDT131.006.005.556.15+2.85+90.48%711,01356.06%
JNJ190830P001320002019-08-23 3:30PM EDT132.006.456.057.15+2.78+75.75%1471,28557.42%
JNJ190830P001330002019-08-23 3:59PM EDT133.007.307.007.70+2.96+68.20%8824658.33%
JNJ190830P001340002019-08-23 1:35PM EDT134.007.307.758.95+2.80+62.22%9227462.87%
JNJ190830P001350002019-08-23 3:31PM EDT135.008.858.609.75+3.30+59.46%523664.36%
JNJ190830P001360002019-08-23 1:35PM EDT136.008.868.8510.65+2.81+46.45%103961.04%
JNJ190830P001370002019-08-23 3:10PM EDT137.0010.0510.3511.35+3.00+42.55%156866.75%
JNJ190830P001380002019-08-23 9:55AM EDT138.009.1011.2512.35+0.85+10.30%96569.58%
JNJ190830P001390002019-08-21 2:48PM EDT139.009.2011.8013.250.00-72067.82%
JNJ190830P001400002019-08-21 11:32AM EDT140.009.4611.7015.200.00-1569.68%
JNJ190830P001430002019-08-22 10:19AM EDT143.0012.7314.1018.600.00-1211077.25%
JNJ190830P001440002019-07-11 11:42AM EDT144.006.6010.5015.000.00--00.00%
JNJ190830P001500002019-07-15 2:33PM EDT150.0015.7017.7522.400.00-1061.13%