JNJ - Johnson & Johnson

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ180706C001120002018-06-08 3:58PM EDT112.0012.2510.6012.500.00-3359.47%
JNJ180706C001180002018-06-15 10:58AM EDT118.004.174.755.30-1.02-19.65%1235.18%
JNJ180706C001190002018-06-15 10:58AM EDT119.003.403.954.40-0.93-21.48%21432.13%
JNJ180706C001200002018-06-14 12:19PM EDT120.003.353.353.450.00-15428.37%
JNJ180706C001210002018-06-18 9:35AM EDT121.001.571.501.56-1.44-47.84%510515.65%
JNJ180706C001220002018-06-15 2:57PM EDT122.001.741.992.02-0.16-8.42%7143223.85%
JNJ180706C001230002018-06-18 9:40AM EDT123.000.711.421.46-0.72-50.35%118222.12%
JNJ180706C001240002018-06-15 2:21PM EDT124.000.740.981.01-0.41-35.65%910920.68%
JNJ180706C001250002018-06-15 11:24AM EDT125.000.500.640.67-0.13-20.63%1118419.56%
JNJ180706C001260002018-06-15 2:19PM EDT126.000.270.400.44-0.27-50.00%57418.90%
JNJ180706C001270002018-06-15 10:15AM EDT127.000.230.240.28-0.13-36.11%44218.41%
JNJ180706C001280002018-06-15 11:26AM EDT128.000.130.140.17-0.01-7.14%213617.92%
JNJ180706C001290002018-06-13 11:38AM EDT129.000.200.140.17-0.18-47.37%1919.73%
JNJ180706C001300002018-06-15 2:19PM EDT130.000.050.040.13-0.08-61.54%1613320.22%
JNJ180706C001330002018-06-13 7:18PM EDT133.000.040.010.070.00-1022.36%
JNJ180706C001400002018-06-13 7:18PM EDT140.000.020.000.080.00-16016032.42%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ180706P001050002018-06-06 9:33AM EDT105.000.150.010.120.00-1933.69%
JNJ180706P001100002018-06-18 9:32AM EDT110.000.140.040.20+0.02+16.67%21026.81%
JNJ180706P001110002018-06-14 9:30AM EDT111.000.060.050.070.00-51020.02%
JNJ180706P001120002018-06-18 9:31AM EDT112.000.140.040.28+0.06+75.00%5524.61%
JNJ180706P001130002018-06-05 2:15PM EDT113.000.240.000.240.00-25021.49%
JNJ180706P001140002018-06-12 10:06AM EDT114.000.200.110.180.00-104217.92%
JNJ180706P001150002018-06-18 9:32AM EDT115.000.230.100.37-0.02-8.00%43319.43%
JNJ180706P001160002018-06-11 10:28AM EDT116.000.220.200.270.00-32315.36%
JNJ180706P001170002018-06-18 9:31AM EDT117.000.360.450.51+0.02+5.88%511316.38%
JNJ180706P001180002018-06-18 9:36AM EDT118.000.610.600.65+0.05+8.93%27515.21%
JNJ180706P001190002018-06-15 1:31PM EDT119.000.700.420.47-0.03-4.11%55710.18%
JNJ180706P001200002018-06-18 9:37AM EDT120.001.221.181.29+0.42+52.50%512114.62%
JNJ180706P001210002018-06-15 10:18AM EDT121.001.130.840.90+0.28+32.94%41986.54%
JNJ180706P001220002018-06-18 9:31AM EDT122.001.752.052.13+0.59+50.86%121112.32%
JNJ180706P001230002018-06-15 3:52PM EDT123.001.821.621.68+0.28+18.18%62400.00%
JNJ180706P001240002018-06-15 12:27PM EDT124.002.982.182.24+0.57+23.65%14200.00%
JNJ180706P001250002018-06-15 12:30PM EDT125.003.802.862.93+0.80+26.67%3930.00%
JNJ180706P001270002018-05-25 11:49PM EDT127.005.865.706.000.00-11730.00%
JNJ180706P001280002018-06-13 7:19PM EDT128.004.695.105.800.00-110.00%
JNJ180706P001300002018-06-01 11:55PM EDT130.008.806.7010.700.00-5540.38%
JNJ180706P001320002018-06-01 11:55PM EDT132.0011.529.0512.700.00-5045.04%
JNJ180706P001330002018-06-01 11:55PM EDT133.0012.5011.4012.200.00-300.00%
JNJ180706P001350002018-06-01 11:55PM EDT135.0015.2511.7015.700.00-10051.61%
JNJ180706P001360002018-06-01 11:55PM EDT136.0015.0012.7516.700.00-7253.71%
JNJ180706P001370002018-06-01 11:55PM EDT137.0015.9813.7517.550.00-24053.59%
JNJ180706P001400002018-06-08 3:58PM EDT140.0018.5013.8017.800.00-110.00%