Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240719C00037500 | 2023-11-28 4:03PM EDT | 37.50 | 15.91 | 18.90 | 23.10 | 0.00 | - | - | 4 | 0.00% |
| JCI240719C00042500 | 2024-01-11 2:01PM EDT | 42.50 | 15.90 | 13.00 | 14.00 | 0.00 | - | 2 | 64 | 0.00% |
| JCI240719C00045000 | 2024-05-01 10:20AM EDT | 45.00 | 15.76 | 22.20 | 26.40 | 0.00 | - | 2 | 3 | 62.16% |
| JCI240719C00047500 | 2024-02-06 10:41AM EDT | 47.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| JCI240719C00050000 | 2024-04-04 2:44PM EDT | 50.00 | 15.32 | 10.70 | 14.60 | 0.00 | - | 1 | 21 | 0.00% |
| JCI240719C00052500 | 2024-04-26 2:32PM EDT | 52.50 | 13.40 | 14.70 | 18.00 | 0.00 | - | 2 | 61 | 68.29% |
| JCI240719C00055000 | 2024-05-01 3:58PM EDT | 55.00 | 6.40 | 12.40 | 16.20 | 0.00 | - | 42 | 58 | 70.09% |
| JCI240719C00057500 | 2024-05-15 12:21PM EDT | 57.50 | 10.61 | 10.10 | 14.00 | 0.00 | - | 2 | 2,428 | 65.06% |
| JCI240719C00060000 | 2024-05-17 1:11PM EDT | 60.00 | 9.31 | 9.30 | 9.80 | +0.73 | +8.51% | 47 | 1,641 | 34.42% |
| JCI240719C00062500 | 2024-05-16 9:30AM EDT | 62.50 | 6.50 | 7.00 | 9.10 | 0.00 | - | 1 | 890 | 48.24% |
| JCI240719C00065000 | 2024-05-17 3:43PM EDT | 65.00 | 5.10 | 4.90 | 5.10 | -0.10 | -1.92% | 195 | 1,360 | 23.73% |
| JCI240719C00067500 | 2024-05-17 3:52PM EDT | 67.50 | 3.20 | 3.00 | 3.50 | +0.10 | +3.23% | 31 | 2,393 | 23.80% |
| JCI240719C00070000 | 2024-05-17 3:55PM EDT | 70.00 | 1.90 | 1.80 | 2.00 | +0.38 | +25.00% | 1,036 | 1,754 | 21.51% |
| JCI240719C00072500 | 2024-05-17 3:56PM EDT | 72.50 | 1.10 | 0.95 | 1.15 | +0.30 | +37.50% | 2,703 | 3,825 | 21.63% |
| JCI240719C00075000 | 2024-05-16 10:20AM EDT | 75.00 | 0.44 | 0.45 | 0.65 | 0.00 | - | 1 | 447 | 22.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240719P00037500 | 2024-04-30 1:21PM EDT | 37.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 11 | 79.39% |
| JCI240719P00040000 | 2024-01-30 4:53PM EDT | 40.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 140 | 102 | 81.15% |
| JCI240719P00042500 | 2024-02-06 4:39PM EDT | 42.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 15 | 38 | 73.44% |
| JCI240719P00045000 | 2024-03-15 9:52AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 66.06% |
| JCI240719P00047500 | 2024-05-14 9:30AM EDT | 47.50 | 0.69 | 0.00 | 1.55 | 0.00 | - | 2 | 85 | 70.51% |
| JCI240719P00050000 | 2024-05-17 10:15AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 1 | 129 | 45.90% |
| JCI240719P00052500 | 2024-05-16 11:18AM EDT | 52.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 1,439 | 61.77% |
| JCI240719P00055000 | 2024-05-06 12:54PM EDT | 55.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 7 | 121 | 34.33% |
| JCI240719P00057500 | 2024-05-08 1:32PM EDT | 57.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 188 | 40.87% |
| JCI240719P00060000 | 2024-05-14 3:50PM EDT | 60.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 4 | 363 | 25.78% |
| JCI240719P00062500 | 2024-05-15 1:49PM EDT | 62.50 | 0.50 | 0.30 | 1.40 | 0.00 | - | 4 | 290 | 35.24% |
| JCI240719P00065000 | 2024-05-17 3:10PM EDT | 65.00 | 0.78 | 0.70 | 0.85 | +0.13 | +20.00% | 1 | 907 | 21.14% |
| JCI240719P00067500 | 2024-05-17 3:51PM EDT | 67.50 | 1.50 | 1.40 | 1.55 | -0.10 | -6.25% | 140 | 1,443 | 19.86% |
| JCI240719P00070000 | 2024-05-17 1:37PM EDT | 70.00 | 2.75 | 2.60 | 2.75 | +0.10 | +3.77% | 103 | 27 | 19.48% |
| JCI240719P00072500 | 2024-04-08 10:03AM EDT | 72.50 | 8.00 | 6.10 | 8.90 | 0.00 | - | 2 | 3 | 60.55% |
© 2024 Yahoo. All rights reserved.