Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018C00040000 | 2024-02-16 3:46PM EDT | 40.00 | 17.90 | 21.10 | 25.40 | 0.00 | - | 30 | 30 | 0.00% |
| JCI241018C00042500 | 2024-02-29 12:30PM EDT | 42.50 | 17.90 | 21.00 | 25.10 | 0.00 | - | - | 5 | 0.00% |
| JCI241018C00045000 | 2024-03-12 11:28AM EDT | 45.00 | 17.40 | 19.50 | 22.50 | 0.00 | - | - | 6 | 0.00% |
| JCI241018C00047500 | 2024-03-08 10:56AM EDT | 47.50 | 15.40 | 17.10 | 20.60 | 0.00 | - | 3 | 3 | 0.00% |
| JCI241018C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 12.00 | 18.10 | 20.40 | 0.00 | - | 8 | 138 | 47.69% |
| JCI241018C00052500 | 2024-03-11 9:37AM EDT | 52.50 | 11.20 | 13.10 | 14.90 | 0.00 | - | 4 | 17 | 0.00% |
| JCI241018C00055000 | 2024-03-04 11:20AM EDT | 55.00 | 8.50 | 12.40 | 12.80 | 0.00 | - | 1 | 9 | 0.00% |
| JCI241018C00057500 | 2024-05-15 10:20AM EDT | 57.50 | 10.90 | 12.50 | 13.30 | 0.00 | - | 3 | 35 | 35.73% |
| JCI241018C00060000 | 2024-05-16 10:25AM EDT | 60.00 | 10.90 | 9.00 | 12.00 | 0.00 | - | 12 | 85 | 39.30% |
| JCI241018C00062500 | 2024-05-17 3:22PM EDT | 62.50 | 8.90 | 8.50 | 8.80 | +0.21 | +2.42% | 1 | 147 | 28.66% |
| JCI241018C00065000 | 2024-05-16 10:50AM EDT | 65.00 | 6.80 | 6.70 | 8.40 | 0.00 | - | 20 | 146 | 35.80% |
| JCI241018C00067500 | 2024-05-16 3:38PM EDT | 67.50 | 4.80 | 5.10 | 5.50 | 0.00 | - | 3 | 518 | 26.69% |
| JCI241018C00070000 | 2024-05-16 1:27PM EDT | 70.00 | 3.60 | 3.40 | 4.20 | 0.00 | - | 43 | 463 | 26.05% |
| JCI241018C00072500 | 2024-05-17 1:42PM EDT | 72.50 | 2.85 | 1.80 | 3.10 | +0.25 | +9.62% | 26 | 245 | 25.38% |
| JCI241018C00075000 | 2024-05-17 10:22AM EDT | 75.00 | 1.85 | 2.00 | 2.20 | -0.03 | -1.60% | 2 | 933 | 24.67% |
| JCI241018C00080000 | 2024-05-17 3:50PM EDT | 80.00 | 1.00 | 0.95 | 1.10 | +0.20 | +25.00% | 116 | 64 | 24.37% |
| JCI241018C00085000 | 2024-05-17 3:08PM EDT | 85.00 | 0.50 | 0.45 | 0.55 | +0.50 | - | 4 | 0 | 24.66% |
| JCI241018C00090000 | 2024-04-25 2:26PM EDT | 90.00 | 0.05 | 0.20 | 0.30 | 0.00 | - | - | 2 | 25.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018P00047500 | 2024-05-13 3:14PM EDT | 47.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 20 | 79 | 44.48% |
| JCI241018P00050000 | 2024-05-15 10:04AM EDT | 50.00 | 0.89 | 0.05 | 0.85 | 0.00 | - | 1 | 3 | 41.09% |
| JCI241018P00052500 | 2024-05-15 2:13PM EDT | 52.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 106 | 34.99% |
| JCI241018P00055000 | 2024-05-14 12:25PM EDT | 55.00 | 0.43 | 0.20 | 0.50 | 0.00 | - | 20 | 185 | 27.15% |
| JCI241018P00057500 | 2024-05-10 12:05PM EDT | 57.50 | 0.90 | 0.45 | 0.65 | 0.00 | - | 27 | 2,573 | 24.88% |
| JCI241018P00060000 | 2024-05-15 2:13PM EDT | 60.00 | 0.97 | 0.80 | 1.00 | 0.00 | - | 1 | 38 | 24.00% |
| JCI241018P00062500 | 2024-05-17 11:34AM EDT | 62.50 | 1.58 | 1.30 | 1.45 | +0.08 | +5.33% | 210 | 507 | 22.80% |
| JCI241018P00065000 | 2024-05-16 2:01PM EDT | 65.00 | 2.20 | 1.95 | 3.30 | 0.00 | - | 8 | 211 | 29.29% |
| JCI241018P00067500 | 2024-05-16 12:48PM EDT | 67.50 | 3.00 | 1.85 | 3.10 | 0.00 | - | 3 | 21 | 21.64% |
| JCI241018P00070000 | 2024-05-17 12:09PM EDT | 70.00 | 4.30 | 2.30 | 4.30 | 0.00 | - | 2 | 33 | 21.13% |
| JCI241018P00072500 | 2024-05-15 9:46AM EDT | 72.50 | 6.40 | 4.20 | 5.70 | 0.00 | - | 3 | 76 | 20.29% |
| JCI241018P00075000 | 2024-04-22 3:53PM EDT | 75.00 | 10.80 | 6.30 | 7.50 | 0.00 | - | 3 | 0 | 20.37% |
© 2024 Yahoo. All rights reserved.