JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190426C001280002019-04-04 2:24PM EDT128.008.058.9010.400.00--163.57%
JNJ190426C001290002019-03-20 12:32PM EDT129.009.057.909.500.00-5061.43%
JNJ190426C001300002019-04-16 10:02AM EDT130.0010.087.058.100.00-33046.78%
JNJ190426C001310002019-04-18 10:52AM EDT131.006.706.406.90-1.30-16.25%781236.91%
JNJ190426C001320002019-04-18 3:46PM EDT132.006.005.505.90-1.80-23.08%101632.81%
JNJ190426C001330002019-04-18 3:53PM EDT133.004.904.605.10-2.00-28.99%323633.50%
JNJ190426C001340002019-04-18 3:32PM EDT134.003.943.754.15-1.96-33.22%131529.83%
JNJ190426C001350002019-04-18 3:50PM EDT135.003.102.923.15-2.15-40.95%3215224.85%
JNJ190426C001360002019-04-18 3:59PM EDT136.002.262.152.32-1.46-39.25%17810522.46%
JNJ190426C001370002019-04-18 3:58PM EDT137.001.501.491.64-1.22-44.85%83076721.29%
JNJ190426C001380002019-04-18 3:59PM EDT138.000.980.941.07-0.98-50.00%47730120.14%
JNJ190426C001390002019-04-18 3:58PM EDT139.000.580.550.64-0.78-57.35%53847919.24%
JNJ190426C001400002019-04-18 3:59PM EDT140.000.310.290.37-0.73-70.19%62587819.04%
JNJ190426C001410002019-04-18 3:45PM EDT141.000.240.150.18-0.33-57.89%15284218.31%
JNJ190426C001420002019-04-18 3:38PM EDT142.000.090.050.11-0.33-78.57%3341,44119.24%
JNJ190426C001430002019-04-18 3:57PM EDT143.000.050.030.06-0.19-79.17%4425719.73%
JNJ190426C001440002019-04-18 3:14PM EDT144.000.030.000.04-0.07-70.00%3318220.90%
JNJ190426C001450002019-04-18 3:42PM EDT145.000.030.000.04-0.04-57.14%509723.44%
JNJ190426C001460002019-04-18 10:36AM EDT146.000.070.000.05+0.04+133.33%517926.95%
JNJ190426C001470002019-04-17 10:26AM EDT147.000.020.000.040.00-611028.52%
JNJ190426C001480002019-04-16 9:45AM EDT148.000.040.000.040.00-1330.86%
JNJ190426C001490002019-04-02 9:56AM EDT149.000.010.000.050.00-4034.38%
JNJ190426C001500002019-04-16 11:52AM EDT150.000.010.000.050.00-13636.72%
JNJ190426C001525002019-04-03 2:40PM EDT152.500.030.000.050.00-1242.58%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190426P001150002019-04-18 10:58AM EDT115.000.050.010.05-0.06-54.55%214964.84%
JNJ190426P001200002019-04-16 11:52AM EDT120.000.030.010.130.00-1557.62%
JNJ190426P001230002019-04-15 1:01PM EDT123.000.210.040.090.00-727750.78%
JNJ190426P001250002019-04-18 1:56PM EDT125.000.060.040.090.00-62844.53%
JNJ190426P001270002019-04-18 10:31AM EDT127.000.180.040.13+0.14+350.00%21741.11%
JNJ190426P001280002019-04-17 10:01AM EDT128.000.110.080.120.00-39937.21%
JNJ190426P001300002019-04-18 3:46PM EDT130.000.120.120.14-0.04-25.00%14026031.64%
JNJ190426P001310002019-04-18 3:51PM EDT131.000.150.130.23-0.06-28.57%7013231.98%
JNJ190426P001320002019-04-18 3:12PM EDT132.000.250.180.24+0.05+25.00%12916028.57%
JNJ190426P001330002019-04-18 3:39PM EDT133.000.240.220.33-0.05-17.24%411,09327.30%
JNJ190426P001340002019-04-18 3:33PM EDT134.000.350.270.39+0.08+29.63%9210724.56%
JNJ190426P001350002019-04-18 3:58PM EDT135.000.510.450.51+0.05+10.87%26014222.49%
JNJ190426P001360002019-04-18 3:56PM EDT136.000.680.660.75+0.08+13.33%23014521.58%
JNJ190426P001370002019-04-18 3:57PM EDT137.001.000.951.07+0.22+28.21%47715720.51%
JNJ190426P001380002019-04-18 3:59PM EDT138.001.461.401.55+0.25+20.66%41618720.14%
JNJ190426P001390002019-04-18 3:53PM EDT139.002.051.962.14+0.37+22.02%23437019.58%
JNJ190426P001400002019-04-18 3:59PM EDT140.002.872.672.97+1.01+54.30%35219021.49%
JNJ190426P001410002019-04-18 10:41AM EDT141.005.003.503.85+2.56+104.92%346223.29%
JNJ190426P001420002019-04-18 10:08AM EDT142.004.004.404.80+0.85+26.98%252926.03%
JNJ190426P001430002019-04-18 9:35AM EDT143.003.204.256.30-0.70-17.95%12441.65%
JNJ190426P001470002019-03-18 12:14AM EDT147.007.607.858.800.00-100.00%