JNJ - Johnson & Johnson
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 2, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ181102C00127000 | 2018-10-19 11:53PM EDT | 127.00 | 9.12 | 10.15 | 14.35 | 0.00 | - | 1 | 1 | 69.34% |
| JNJ181102C00128000 | 2018-10-19 11:53PM EDT | 128.00 | 11.30 | 9.20 | 13.40 | 0.00 | - | 1 | 0 | 66.53% |
| JNJ181102C00130000 | 2018-10-16 2:50PM EDT | 130.00 | 5.15 | 5.35 | 5.50 | 0.00 | -18.90% | 19 | 112 | 0.00% |
| JNJ181102C00131000 | 2018-10-18 12:40PM EDT | 131.00 | 8.30 | 8.20 | 8.55 | 0.00 | - | 25 | 23 | 29.86% |
| JNJ181102C00132000 | 2018-10-19 12:43PM EDT | 132.00 | 7.74 | 7.35 | 8.25 | -0.51 | -6.18% | 1 | 12 | 37.82% |
| JNJ181102C00133000 | 2018-10-16 9:58AM EDT | 133.00 | 5.05 | 6.35 | 7.05 | 0.00 | - | 9 | 80 | 31.93% |
| JNJ181102C00134000 | 2018-10-18 9:33AM EDT | 134.00 | 5.80 | 5.55 | 5.80 | 0.00 | - | 10 | 44 | 25.39% |
| JNJ181102C00135000 | 2018-10-19 1:30PM EDT | 135.00 | 5.35 | 4.70 | 4.95 | +1.02 | +23.56% | 12 | 100 | 24.22% |
| JNJ181102C00136000 | 2018-10-19 2:00PM EDT | 136.00 | 4.40 | 3.90 | 4.15 | -0.08 | -1.79% | 21 | 175 | 23.24% |
| JNJ181102C00137000 | 2018-10-19 10:38AM EDT | 137.00 | 3.50 | 3.20 | 3.35 | -0.30 | -7.89% | 31 | 544 | 21.75% |
| JNJ181102C00138000 | 2018-10-19 2:21PM EDT | 138.00 | 2.70 | 2.50 | 2.67 | +0.31 | +12.97% | 26 | 408 | 21.00% |
| JNJ181102C00139000 | 2018-10-19 3:35PM EDT | 139.00 | 2.26 | 1.90 | 2.06 | +0.38 | +20.21% | 43 | 344 | 20.24% |
| JNJ181102C00140000 | 2018-10-19 3:35PM EDT | 140.00 | 1.73 | 1.42 | 1.55 | -0.21 | -10.82% | 165 | 966 | 19.70% |
| JNJ181102C00141000 | 2018-10-19 3:51PM EDT | 141.00 | 1.20 | 1.03 | 1.13 | -0.35 | -22.58% | 28 | 556 | 19.26% |
| JNJ181102C00142000 | 2018-10-19 1:29PM EDT | 142.00 | 1.02 | 0.71 | 0.80 | +0.37 | +56.92% | 11 | 257 | 18.95% |
| JNJ181102C00143000 | 2018-10-19 3:31PM EDT | 143.00 | 0.60 | 0.47 | 0.57 | -0.17 | -22.08% | 6 | 77 | 18.99% |
| JNJ181102C00144000 | 2018-10-19 3:41PM EDT | 144.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 16 | 80 | 19.09% |
| JNJ181102C00145000 | 2018-10-19 1:16PM EDT | 145.00 | 0.32 | 0.19 | 0.28 | -0.02 | -5.88% | 81 | 82 | 19.29% |
| JNJ181102C00146000 | 2018-10-17 11:28AM EDT | 146.00 | 0.13 | 0.09 | 0.19 | 0.00 | - | 1 | 132 | 19.43% |
| JNJ181102C00147000 | 2018-10-18 11:51AM EDT | 147.00 | 0.08 | 0.06 | 0.14 | 0.00 | - | 9 | 204 | 19.97% |
| JNJ181102C00148000 | 2018-10-18 9:30AM EDT | 148.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 1 | 32 | 20.41% |
| JNJ181102C00149000 | 2018-10-15 1:49PM EDT | 149.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 7 | 21.19% |
| JNJ181102C00150000 | 2018-10-16 2:50PM EDT | 150.00 | 0.22 | 0.05 | 0.15 | 0.00 | -22.73% | 15 | 19 | 25.78% |
| JNJ181102C00152500 | 2018-10-16 2:50PM EDT | 152.50 | 0.07 | 0.00 | 0.13 | 0.00 | -85.71% | 28 | 36 | 29.35% |
| JNJ181102C00155000 | 2018-10-16 2:50PM EDT | 155.00 | 0.02 | 0.00 | 0.13 | 0.00 | -300.00% | 1 | 1 | 33.40% |
| JNJ181102C00157500 | 2018-10-16 2:50PM EDT | 157.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 33.79% |
PutsforNovember 2, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ181102P00120000 | 2018-10-19 10:35AM EDT | 120.00 | 0.08 | 0.00 | 0.09 | +0.03 | +60.00% | 1 | 35 | 41.41% |
| JNJ181102P00125000 | 2018-10-17 2:17PM EDT | 125.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 13 | 14 | 34.08% |
| JNJ181102P00126000 | 2018-10-15 3:30PM EDT | 126.00 | 0.51 | 0.07 | 0.14 | 0.00 | - | 5 | 5 | 31.93% |
| JNJ181102P00127000 | 2018-10-19 10:39AM EDT | 127.00 | 0.09 | 0.09 | 0.16 | -0.57 | -86.36% | 1 | 4 | 30.66% |
| JNJ181102P00128000 | 2018-10-17 2:17PM EDT | 128.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 18 | 45 | 29.25% |
| JNJ181102P00129000 | 2018-10-17 12:26PM EDT | 129.00 | 0.18 | 0.15 | 0.23 | 0.00 | - | 2 | 58 | 28.61% |
| JNJ181102P00130000 | 2018-10-19 1:15PM EDT | 130.00 | 0.21 | 0.19 | 0.27 | -0.09 | -30.00% | 70 | 189 | 27.39% |
| JNJ181102P00131000 | 2018-10-19 1:15PM EDT | 131.00 | 0.25 | 0.23 | 0.32 | -0.03 | -10.71% | 10 | 118 | 26.17% |
| JNJ181102P00132000 | 2018-10-18 11:46AM EDT | 132.00 | 0.49 | 0.27 | 0.39 | 0.00 | - | 11 | 965 | 25.15% |
| JNJ181102P00133000 | 2018-10-18 2:53PM EDT | 133.00 | 0.55 | 0.37 | 0.48 | 0.00 | - | 16 | 248 | 24.12% |
| JNJ181102P00134000 | 2018-10-18 3:32PM EDT | 134.00 | 0.66 | 0.48 | 0.60 | 0.00 | - | 21 | 225 | 23.22% |
| JNJ181102P00135000 | 2018-10-19 10:39AM EDT | 135.00 | 0.69 | 0.61 | 0.75 | -0.09 | -11.54% | 9 | 534 | 22.29% |
| JNJ181102P00136000 | 2018-10-19 3:39PM EDT | 136.00 | 0.75 | 0.77 | 0.96 | -0.37 | -33.04% | 20 | 252 | 21.61% |
| JNJ181102P00137000 | 2018-10-19 2:38PM EDT | 137.00 | 1.05 | 0.95 | 1.20 | -0.34 | -24.46% | 37 | 184 | 20.68% |
| JNJ181102P00138000 | 2018-10-19 3:39PM EDT | 138.00 | 1.33 | 1.28 | 1.53 | -0.14 | -9.52% | 44 | 122 | 20.07% |
| JNJ181102P00139000 | 2018-10-19 3:52PM EDT | 139.00 | 1.67 | 1.71 | 1.92 | -0.55 | -24.77% | 53 | 225 | 19.34% |
| JNJ181102P00140000 | 2018-10-19 2:06PM EDT | 140.00 | 2.35 | 1.92 | 2.41 | +0.04 | +1.73% | 117 | 145 | 18.80% |
| JNJ181102P00141000 | 2018-10-19 12:09PM EDT | 141.00 | 2.65 | 2.59 | 2.98 | -0.17 | -6.03% | 42 | 273 | 18.20% |
| JNJ181102P00142000 | 2018-10-19 1:30PM EDT | 142.00 | 3.20 | 3.40 | 3.70 | -0.55 | -14.67% | 59 | 137 | 18.36% |
| JNJ181102P00143000 | 2018-10-16 2:50PM EDT | 143.00 | 8.70 | 9.30 | 9.65 | 0.00 | +36.78% | 32 | 29 | 71.92% |
| JNJ181102P00144000 | 2018-10-16 2:50PM EDT | 144.00 | 9.30 | 10.15 | 10.60 | 0.00 | +67.20% | 41 | 56 | 74.76% |
| JNJ181102P00145000 | 2018-10-16 2:50PM EDT | 145.00 | 4.46 | 10.70 | 11.45 | 0.00 | - | 25 | 26 | 75.39% |
| JNJ181102P00148000 | 2018-10-16 2:50PM EDT | 148.00 | 7.50 | 12.15 | 15.80 | 0.00 | - | 10 | 10 | 84.72% |
| JNJ181102P00149000 | 2018-10-16 2:50PM EDT | 149.00 | 6.85 | 13.00 | 16.95 | 0.00 | - | 10 | 16 | 87.99% |
