Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 20.20 | 24.40 | 0.00 | - | 8 | 138 | 66.58% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JCI241018C00060000 | 2024-05-23 2:25PM EDT | 60.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI241018C00062500 | 2024-05-20 1:54PM EDT | 62.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| JCI241018C00065000 | 2024-05-30 9:44AM EDT | 65.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI241018C00067500 | 2024-05-30 3:06PM EDT | 67.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| JCI241018C00070000 | 2024-05-31 12:56PM EDT | 70.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI241018C00072500 | 2024-05-30 9:44AM EDT | 72.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JCI241018C00075000 | 2024-05-31 3:57PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JCI241018C00077500 | 2024-05-24 1:36PM EDT | 77.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| JCI241018C00080000 | 2024-05-29 10:03AM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JCI241018C00085000 | 2024-05-22 10:21AM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JCI241018C00090000 | 2024-04-25 2:26PM EDT | 90.00 | 0.05 | 0.50 | 0.65 | 0.00 | - | - | 2 | 28.30% |
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 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JCI241018P00050000 | 2024-05-15 10:04AM EDT | 50.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI241018P00052500 | 2024-05-15 2:13PM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI241018P00055000 | 2024-05-23 1:45PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI241018P00057500 | 2024-05-21 9:41AM EDT | 57.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI241018P00060000 | 2024-05-29 12:18PM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI241018P00062500 | 2024-05-30 2:33PM EDT | 62.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| JCI241018P00065000 | 2024-05-31 3:56PM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JCI241018P00067500 | 2024-05-31 10:38AM EDT | 67.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JCI241018P00070000 | 2024-05-23 3:55PM EDT | 70.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| JCI241018P00072500 | 2024-05-31 10:38AM EDT | 72.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JCI241018P00075000 | 2024-05-30 2:35PM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI241018P00077500 | 2024-05-24 10:00AM EDT | 77.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI241018P00080000 | 2024-05-22 11:00AM EDT | 80.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JCI241018P00085000 | 2024-05-22 10:20AM EDT | 85.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.