UK markets open in 7 hours 54 minutes
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.28 +0.05 (+0.06%) GOLD FUTURES
2,336.10 -5.10 (-0.22%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,257.95 -713.77 (-1.32%)
Johnson Controls International plc (JCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621C00027500 | 2023-11-22 2:58PM EDT | 27.50 | 25.30 | 27.40 | 31.80 | 0.00 | - | - | 1 | 0.00% |
| JCI240621C00035000 | 2024-03-07 2:21PM EDT | 35.00 | 26.31 | 28.10 | 33.00 | 0.00 | - | 2 | 37 | 0.00% |
| JCI240621C00037500 | 2024-03-07 4:46PM EDT | 37.50 | 24.00 | 25.60 | 30.50 | 0.00 | - | 1 | 2 | 0.00% |
| JCI240621C00040000 | 2023-11-09 12:06PM EDT | 40.00 | 12.40 | 16.30 | 17.90 | 0.00 | - | - | 10 | 0.00% |
| JCI240621C00042500 | 2024-02-14 1:59PM EDT | 42.50 | 15.40 | 18.60 | 23.40 | 0.00 | - | 5 | 152 | 0.00% |
| JCI240621C00045000 | 2024-03-22 12:39PM EDT | 45.00 | 19.68 | 17.10 | 21.50 | 0.00 | - | 1 | 21 | 0.00% |
| JCI240621C00047500 | 2024-02-22 1:07PM EDT | 47.50 | 11.40 | 14.60 | 19.50 | 0.00 | - | 1 | 41 | 0.00% |
| JCI240621C00050000 | 2024-02-27 10:51AM EDT | 50.00 | 10.20 | 13.50 | 18.30 | 0.00 | - | 1 | 175 | 0.00% |
| JCI240621C00052500 | 2024-05-20 10:26AM EDT | 52.50 | 18.44 | 16.60 | 20.90 | 0.00 | - | 1 | 290 | 66.02% |
| JCI240621C00055000 | 2024-05-10 12:14PM EDT | 55.00 | 11.20 | 14.10 | 18.40 | 0.00 | - | 5 | 666 | 57.32% |
| JCI240621C00057500 | 2024-05-15 12:11PM EDT | 57.50 | 9.20 | 11.50 | 15.80 | 0.00 | - | 2 | 2,308 | 107.08% |
| JCI240621C00060000 | 2024-05-28 12:11PM EDT | 60.00 | 13.35 | 9.30 | 13.00 | 0.00 | - | 1 | 2,919 | 87.62% |
| JCI240621C00062500 | 2024-05-29 12:03PM EDT | 62.50 | 8.60 | 6.60 | 10.00 | -1.60 | -15.69% | 3 | 5,426 | 65.06% |
| JCI240621C00065000 | 2024-05-29 3:18PM EDT | 65.00 | 6.31 | 4.10 | 6.80 | -1.39 | -18.05% | 4 | 17,309 | 39.31% |
| JCI240621C00067500 | 2024-05-28 11:01AM EDT | 67.50 | 4.35 | 3.90 | 4.20 | -1.41 | -24.48% | 8 | 15,060 | 26.47% |
| JCI240621C00070000 | 2024-05-29 2:37PM EDT | 70.00 | 2.03 | 1.95 | 2.15 | -1.15 | -36.16% | 60 | 9,598 | 21.31% |
| JCI240621C00072500 | 2024-05-29 3:55PM EDT | 72.50 | 0.82 | 0.75 | 0.85 | -0.93 | -53.14% | 375 | 7,664 | 19.65% |
| JCI240621C00075000 | 2024-05-29 1:55PM EDT | 75.00 | 0.29 | 0.20 | 0.30 | -0.31 | -51.67% | 356 | 10,842 | 20.26% |
| JCI240621C00077500 | 2024-05-29 12:00PM EDT | 77.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 34 | 99 | 23.34% |
| JCI240621C00080000 | 2024-05-24 12:53PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 183 | 29.69% |
| JCI240621C00085000 | 2024-05-24 12:08PM EDT | 85.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 66.36% |
| JCI240621C00095000 | 2023-12-05 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621P00027500 | 2023-12-04 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| JCI240621P00032500 | 2023-10-18 2:31PM EDT | 32.50 | 0.45 | 0.00 | 2.40 | 0.00 | - | - | 2 | 230.96% |
| JCI240621P00035000 | 2023-11-09 3:27PM EDT | 35.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 60 | 120 | 138.48% |
| JCI240621P00037500 | 2024-04-02 3:37PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 114.06% |
| JCI240621P00040000 | 2024-03-06 12:00PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 154 | 135.64% |
| JCI240621P00042500 | 2024-03-08 12:29PM EDT | 42.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 123.24% |
| JCI240621P00045000 | 2024-05-07 1:25PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 269 | 91.02% |
| JCI240621P00047500 | 2024-05-14 9:30AM EDT | 47.50 | 0.66 | 0.00 | 0.15 | 0.00 | - | 8 | 315 | 75.39% |
| JCI240621P00050000 | 2024-04-11 12:57PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 1,027 | 69.92% |
| JCI240621P00052500 | 2024-05-21 12:41PM EDT | 52.50 | 0.60 | 0.00 | 0.65 | 0.00 | - | 3 | 2,648 | 77.05% |
| JCI240621P00055000 | 2024-05-21 9:35AM EDT | 55.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 2 | 4,908 | 68.46% |
| JCI240621P00057500 | 2024-05-17 11:34AM EDT | 57.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 1,329 | 49.02% |
| JCI240621P00060000 | 2024-05-23 11:18AM EDT | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1,835 | 57.62% |
| JCI240621P00062500 | 2024-05-21 9:46AM EDT | 62.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 2,760 | 58.40% |
| JCI240621P00065000 | 2024-05-28 10:03AM EDT | 65.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 2,988 | 32.32% |
| JCI240621P00067500 | 2024-05-29 3:43PM EDT | 67.50 | 0.32 | 0.25 | 0.40 | +0.14 | +77.78% | 29 | 2,140 | 22.49% |
| JCI240621P00070000 | 2024-05-29 3:49PM EDT | 70.00 | 0.95 | 0.85 | 1.00 | +0.49 | +106.52% | 97 | 960 | 20.58% |
| JCI240621P00072500 | 2024-05-29 3:44PM EDT | 72.50 | 2.25 | 2.05 | 2.40 | +1.05 | +87.50% | 23 | 716 | 21.85% |
| JCI240621P00075000 | 2024-05-29 12:17PM EDT | 75.00 | 4.00 | 2.10 | 6.20 | +1.70 | +73.91% | 2 | 58 | 52.88% |
| JCI240621P00077500 | 2023-11-27 1:14PM EDT | 77.50 | 25.20 | 18.00 | 22.10 | 0.00 | - | 1 | 5 | 222.22% |
| JCI240621P00080000 | 2023-09-19 11:04AM EDT | 80.00 | 23.50 | 29.40 | 32.20 | 0.00 | - | 1 | 1 | 349.56% |
© 2024 Yahoo. All rights reserved.