JNPR - Juniper Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNPR180720C000190002018-04-24 10:49AM EDT19.005.754.906.700.00-2000.00%
JNPR180720C000200002018-05-30 12:22PM EDT20.007.036.658.650.00-50304.30%
JNPR180720C000220002018-06-18 10:07AM EDT22.005.003.106.450.00-199216.41%
JNPR180720C000230002018-07-13 3:44PM EDT23.004.803.955.50+2.23+86.77%1029194.53%
JNPR180720C000240002018-07-13 2:57PM EDT24.003.863.154.30-0.64-14.22%261,897142.97%
JNPR180720C000250002018-07-13 1:39PM EDT25.002.652.143.40-0.65-19.70%3737127.73%
JNPR180720C000260002018-07-12 11:09AM EDT26.002.451.262.340.00-493994.34%
JNPR180720C000265002018-07-11 9:34AM EDT26.501.730.002.850.00-1023165.82%
JNPR180720C000270002018-07-13 1:39PM EDT27.000.740.791.11-0.75-50.34%5457,44245.51%
JNPR180720C000275002018-07-12 3:27PM EDT27.501.050.370.750.00-272242.68%
JNPR180720C000280002018-07-13 3:57PM EDT28.000.320.310.38-0.35-52.24%1,55312,16334.18%
JNPR180720C000285002018-07-13 3:46PM EDT28.500.140.160.19-0.27-65.85%373,23633.20%
JNPR180720C000290002018-07-13 3:57PM EDT29.000.100.070.13-0.10-50.00%37915,63138.28%
JNPR180720C000295002018-07-12 12:37PM EDT29.500.090.000.120.00-19346.88%
JNPR180720C000300002018-07-13 1:47PM EDT30.000.020.020.10-0.01-33.33%39,76552.73%
JNPR180720C000305002018-06-29 11:57PM EDT30.500.090.040.090.00-39054.30%
JNPR180720C000310002018-07-12 1:25PM EDT31.000.020.000.030.00-252,80852.34%
JNPR180720C000315002018-06-22 11:52PM EDT31.500.050.000.130.00-402868.75%
JNPR180720C000320002018-06-29 10:38AM EDT32.000.030.000.04-0.03-50.00%3040960.16%
JNPR180720C000330002018-07-13 2:19PM EDT33.000.020.000.03-0.13-86.67%1013868.75%
JNPR180720C000340002018-06-25 3:21PM EDT34.000.030.000.060.00-321487.50%
JNPR180720C000350002018-06-15 3:55PM EDT35.000.010.000.32-0.12-92.31%2226134.38%
JNPR180720C000360002018-03-21 12:37PM EDT36.000.070.000.080.00-901901112.50%
JNPR180720C000370002017-12-30 12:54AM EDT37.000.310.070.440.00-30176.17%
JNPR180720C000390002017-12-04 5:26PM EDT39.000.300.210.400.00-10208.20%
JNPR180720C000420002017-12-04 5:26PM EDT42.000.140.000.260.00-30200.78%
JNPR180720C000430002017-12-04 5:26PM EDT43.000.110.000.220.00-30203.13%
JNPR180720C000440002017-12-04 5:26PM EDT44.000.080.000.200.00-220208.20%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNPR180720P000180002018-01-16 3:14PM EDT18.000.090.050.180.00-89223.44%
JNPR180720P000190002018-05-11 2:13PM EDT19.000.050.000.13-0.03-37.50%1105179.69%
JNPR180720P000200002018-06-29 1:07PM EDT20.000.010.000.06-0.02-66.67%30291139.06%
JNPR180720P000210002018-06-28 12:51PM EDT21.000.010.000.070.00-261125.00%
JNPR180720P000220002018-06-29 3:44PM EDT22.000.010.000.08-0.04-80.00%90149109.38%
JNPR180720P000230002018-06-28 12:51PM EDT23.000.010.010.090.00-450295.31%
JNPR180720P000240002018-07-05 3:42PM EDT24.000.040.000.090.00-104,33876.17%
JNPR180720P000245002018-07-13 11:51PM EDT24.500.040.000.090.00-1067.58%
JNPR180720P000250002018-07-09 1:44PM EDT25.000.020.000.090.00-31,09158.59%
JNPR180720P000255002018-06-22 11:52PM EDT25.500.250.210.300.00-44583.01%
JNPR180720P000260002018-07-13 10:03AM EDT26.000.040.000.09+0.02+100.00%752,90849.61%
JNPR180720P000265002018-07-09 3:02PM EDT26.500.020.000.190.00-2014251.95%
JNPR180720P000270002018-07-13 3:25PM EDT27.000.170.050.21+0.13+325.00%5354,81841.60%
JNPR180720P000275002018-07-13 3:28PM EDT27.500.280.170.27+0.12+75.00%1,18020533.01%
JNPR180720P000280002018-07-13 3:25PM EDT28.000.600.320.56+0.37+160.87%2,4812,79237.31%
JNPR180720P000285002018-07-13 3:50PM EDT28.500.940.651.03+0.33+54.10%291650.20%
JNPR180720P000290002018-07-13 1:04PM EDT29.000.730.841.67-0.02-2.67%24475.20%
JNPR180720P000295002018-07-13 11:51PM EDT29.501.550.003.450.00-134190.63%
JNPR180720P000300002018-03-27 12:41PM EDT30.005.655.706.350.00-1313364.26%
JNPR180720P000320002018-03-22 10:10AM EDT32.007.187.058.450.00-1680392.58%
JNPR180720P000330002018-01-27 12:45AM EDT33.005.525.405.650.00-22139.65%
JNPR180720P000340002017-12-02 12:48AM EDT34.006.355.908.800.00-103103240.04%