JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ180824C001200002018-08-16 1:40PM EDT120.0011.3312.3016.800.00-1175114.36%
JNJ180824C001240002018-08-13 1:47PM EDT124.006.578.5012.900.00-31695.95%
JNJ180824C001250002018-08-17 11:47AM EDT125.008.549.509.65+0.74+9.49%37937.70%
JNJ180824C001260002018-08-17 3:27PM EDT126.008.726.4510.85+5.07+138.90%412584.59%
JNJ180824C001270002018-08-17 11:48AM EDT127.006.607.507.70+3.40+106.25%2210333.15%
JNJ180824C001280002018-08-16 12:06PM EDT128.004.226.506.800.00-4149132.86%
JNJ180824C001290002018-08-17 12:09PM EDT129.005.085.555.70+1.78+53.94%644726.17%
JNJ180824C001300002018-08-17 3:45PM EDT130.004.734.604.75+2.00+73.26%8854224.02%
JNJ180824C001310002018-08-17 3:12PM EDT131.004.053.653.80+1.97+94.71%27069421.34%
JNJ180824C001320002018-08-17 3:14PM EDT132.003.152.802.95+1.90+152.00%23429820.22%
JNJ180824C001330002018-08-17 3:48PM EDT133.002.081.992.05+1.22+141.86%34951917.12%
JNJ180824C001340002018-08-17 3:48PM EDT134.001.391.291.35+1.01+265.79%58737616.02%
JNJ180824C001350002018-08-17 3:57PM EDT135.000.810.750.80+0.59+268.18%1,00420415.14%
JNJ180824C001360002018-08-17 3:57PM EDT136.000.440.400.45+0.37+528.57%1983115.04%
JNJ180824C001370002018-08-17 3:55PM EDT137.000.210.190.22+0.16+320.00%792114.75%
JNJ180824C001380002018-08-17 3:02PM EDT138.000.160.090.13+0.02+14.29%71515.77%
JNJ180824C001390002018-08-10 11:58PM EDT139.000.030.000.130.00-202018.85%
JNJ180824C001400002018-08-17 3:49PM EDT140.000.040.030.04-0.11-73.33%11817.19%
JNJ180824C001500002018-08-17 11:56PM EDT150.000.030.000.050.00-3540.82%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ180824P001180002018-08-15 3:37PM EDT118.000.020.000.120.00-13655.76%
JNJ180824P001200002018-08-16 2:58PM EDT120.000.010.000.070.00-29445.31%
JNJ180824P001210002018-08-16 12:52PM EDT121.000.020.000.120.00-12546.68%
JNJ180824P001230002018-08-17 2:57PM EDT123.000.030.010.07-0.02-40.00%974436.91%
JNJ180824P001240002018-08-17 2:57PM EDT124.000.050.000.08-0.08-61.54%19434.96%
JNJ180824P001250002018-08-17 1:53PM EDT125.000.040.000.08-0.02-33.33%66132.03%
JNJ180824P001260002018-08-17 3:21PM EDT126.000.060.020.07-0.02-25.00%73828.42%
JNJ180824P001270002018-08-16 12:43PM EDT127.000.110.000.090.00-26626.76%
JNJ180824P001280002018-08-17 2:50PM EDT128.000.070.050.11-0.05-41.67%1121,02224.90%
JNJ180824P001290002018-08-17 2:50PM EDT129.000.100.070.13-0.11-52.38%11340222.56%
JNJ180824P001300002018-08-17 3:46PM EDT130.000.140.110.15-0.18-56.25%3530320.07%
JNJ180824P001310002018-08-17 3:33PM EDT131.000.220.160.22-0.27-55.10%25130018.65%
JNJ180824P001320002018-08-17 3:52PM EDT132.000.320.270.35-0.43-57.33%1,2989017.63%
JNJ180824P001330002018-08-17 3:27PM EDT133.000.480.460.50-0.75-60.98%1873715.77%
JNJ180824P001340002018-08-17 11:56PM EDT134.000.730.720.790.00-1,4451814.67%
JNJ180824P001350002018-08-17 3:58PM EDT135.001.181.211.26-2.42-67.22%348014.11%
JNJ180824P001360002018-08-17 11:56PM EDT136.001.721.841.910.00-168013.82%