JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ200221C000800002019-12-26 1:37PM EST80.0065.8566.5070.400.00--3266.02%
JNJ200221C000850002019-12-27 12:08PM EST85.0061.2061.6066.350.00-17322.85%
JNJ200221C000900002019-12-26 11:52AM EST90.0055.8556.5558.800.00--60.00%
JNJ200221C000950002019-12-23 12:57PM EST95.0051.8051.5554.050.00--10.00%
JNJ200221C001000002019-12-30 2:11PM EST100.0045.4646.6051.400.00--0246.78%
JNJ200221C001200002019-12-26 1:30PM EST120.0026.1227.3528.950.00-110.00%
JNJ200221C001250002020-02-10 10:31AM EST125.0026.9123.8526.500.00-12769.14%
JNJ200221C001300002020-02-14 10:14AM EST130.0019.6019.4020.75-0.25-1.26%35191.50%
JNJ200221C001350002020-02-12 10:35AM EST135.0016.5614.5015.500.00-149063.77%
JNJ200221C001380002020-01-27 1:17PM EST138.0011.4211.3012.900.00--765.82%
JNJ200221C001400002020-02-14 1:59PM EST140.009.4010.0010.30-1.09-10.39%1638,47738.48%
JNJ200221C001410002020-02-04 9:44AM EST141.0011.108.759.850.00-102852.64%
JNJ200221C001420002020-02-04 2:08PM EST142.008.387.708.800.00-1247.41%
JNJ200221C001430002020-02-14 3:34PM EST143.006.967.057.40-0.34-4.66%14532.67%
JNJ200221C001440002020-02-14 3:26PM EST144.005.886.056.40-0.59-9.12%220529.20%
JNJ200221C001450002020-02-14 3:05PM EST145.004.955.105.30-0.48-8.84%2855,89922.51%
JNJ200221C001460002020-02-14 3:30PM EST146.003.984.204.35-0.40-9.13%4386320.66%
JNJ200221C001470002020-02-14 3:51PM EST147.003.173.253.40-0.45-12.43%2952418.21%
JNJ200221C001480002020-02-14 3:49PM EST148.002.322.422.50-0.38-14.07%1392,32616.21%
JNJ200221C001490002020-02-14 3:36PM EST149.001.571.651.73-0.46-22.66%16851315.33%
JNJ200221C001500002020-02-14 3:59PM EST150.001.051.031.09-0.13-11.02%8336,71514.60%
JNJ200221C001525002020-02-14 3:59PM EST152.500.230.230.25-0.14-37.84%6832,82214.55%
JNJ200221C001550002020-02-14 3:58PM EST155.000.070.060.07-0.06-46.15%1,2568,48716.99%
JNJ200221C001575002020-02-14 3:03PM EST157.500.040.030.04-0.02-33.33%602,96221.29%
JNJ200221C001600002020-02-14 3:54PM EST160.000.010.000.040.00-922,42826.95%
JNJ200221C001625002020-02-06 11:26AM EST162.500.060.000.030.00-25731.25%
JNJ200221C001650002020-02-14 3:17PM EST165.000.020.010.02-0.03-60.00%2017534.38%
JNJ200221C001675002020-01-29 10:47AM EST167.500.050.000.030.00--141.02%
JNJ200221C001725002020-02-12 3:56PM EST172.500.03-0.030.00---50.39%
JNJ200221C001750002020-02-12 2:07PM EST175.000.010.000.020.00-3652.34%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ200221P000800002019-12-16 12:03AM EST80.000.03-0.060.00--0217.19%
JNJ200221P001000002020-01-02 3:50PM EST100.000.030.000.040.00--0128.91%
JNJ200221P001050002019-12-30 1:03PM EST105.000.030.000.020.00-500106.25%
JNJ200221P001100002020-01-30 3:11PM EST110.000.020.000.060.00-1734105.47%
JNJ200221P001150002020-01-21 10:49AM EST115.000.020.000.020.00-119781.25%
JNJ200221P001200002020-02-03 1:47PM EST120.000.010.000.030.00-525072.66%
JNJ200221P001250002020-02-14 3:35PM EST125.000.010.000.01-0.02-66.67%201,24554.69%
JNJ200221P001300002020-02-12 3:21PM EST130.000.010.000.020.00-41,71250.39%
JNJ200221P001350002020-02-14 3:04PM EST135.000.010.010.020.00-33,13438.67%
JNJ200221P001360002020-01-29 9:54AM EST136.000.150.000.030.00--338.28%
JNJ200221P001370002020-02-04 9:45AM EST137.000.040.000.030.00-33235.55%
JNJ200221P001380002020-02-11 10:27AM EST138.000.030.000.030.00-15533.20%
JNJ200221P001390002020-02-11 12:16PM EST139.000.010.000.040.00-157032.03%
JNJ200221P001400002020-02-14 3:35PM EST140.000.040.020.06-0.01-20.00%613,14731.45%
JNJ200221P001410002020-02-14 2:02PM EST141.000.040.050.050.00-21,93027.93%
JNJ200221P001420002020-02-14 2:08PM EST142.000.050.000.06-0.05-50.00%223426.07%
JNJ200221P001430002020-02-10 11:48AM EST143.000.090.030.060.00-456523.34%
JNJ200221P001440002020-02-14 3:46PM EST144.000.070.040.07-0.03-30.00%6277121.19%
JNJ200221P001450002020-02-14 3:55PM EST145.000.090.070.09-0.05-35.71%834,03619.34%
JNJ200221P001460002020-02-14 3:46PM EST146.000.150.110.13-0.03-16.67%1341617.82%
JNJ200221P001470002020-02-14 3:59PM EST147.000.190.180.20-0.11-36.67%7736116.50%
JNJ200221P001480002020-02-14 3:42PM EST148.000.380.300.34-0.11-22.45%2292,62515.65%
JNJ200221P001490002020-02-14 3:59PM EST149.000.550.530.57-0.23-29.49%45344714.87%
JNJ200221P001500002020-02-14 3:59PM EST150.000.910.900.94-0.23-20.18%4503,35214.33%
JNJ200221P001525002020-02-14 3:56PM EST152.502.682.552.66-0.14-4.96%2855315.41%
JNJ200221P001550002020-02-14 3:08PM EST155.005.224.855.05+0.49+10.36%2515221.29%
JNJ200221P001575002020-02-10 10:08AM EST157.505.756.507.850.00-1337.74%
JNJ200221P001600002020-02-13 9:52AM EST160.009.009.0010.650.00-1041,10053.44%
JNJ200221P001625002020-02-06 9:41AM EST162.508.8611.8012.750.00--550.29%
JNJ200221P001650002020-02-04 9:46AM EST165.0013.1414.0515.600.00-4068.21%
JNJ200221P001700002020-02-10 2:49PM EST170.0018.4719.1020.500.00-101179.64%