Australia markets close in 4 hours 54 minutes

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.18-0.78 (-1.82%)
At close: 4:00PM EDT

42.49 +0.31 (0.73%)
After hours: 6:10PM EDT

In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JCI210115C000150002020-07-09 5:00PM EDT15.0012.4021.3022.800.00-300.00%
JCI210115C000180002019-06-10 12:02AM EDT18.0016.0521.7026.400.00-00194.68%
JCI210115C000200002020-07-09 5:00PM EDT20.0014.0016.3018.100.00-1500.00%
JCI210115C000250002020-09-24 3:12PM EDT25.0015.9219.1019.700.00-250133.50%
JCI210115C000270002020-08-05 3:43PM EDT27.0014.2214.0014.900.00-300.00%
JCI210115C000280002020-07-23 9:30AM EDT28.009.4012.3013.300.00-2650.00%
JCI210115C000290002020-10-22 9:55AM EDT29.0015.2013.0013.600.00-539960.25%
JCI210115C000300002020-10-23 9:39AM EDT30.0014.5012.1012.800.00-215850.00%
JCI210115C000310002020-09-23 3:59PM EDT31.008.2013.2013.700.00-252094.48%
JCI210115C000320002020-09-24 9:36AM EDT32.007.9012.2012.900.00-111490.28%
JCI210115C000330002020-10-15 12:10PM EDT33.009.800.000.000.00-200.00%
JCI210115C000340002020-09-11 9:33AM EDT34.007.758.8010.000.00-62357.54%
JCI210115C000350002020-10-27 11:11AM EDT35.008.057.507.80-0.25-3.01%86140.38%
JCI210115C000360002020-10-21 12:33PM EDT36.008.096.607.000.00-18040.26%
JCI210115C000370002020-10-23 9:52AM EDT37.007.995.806.100.00-198937.60%
JCI210115C000400002020-10-23 10:33AM EDT40.005.103.603.900.00-101,16434.82%
JCI210115C000420002020-10-27 2:40PM EDT42.002.602.552.80-0.30-10.34%101,07934.50%
JCI210115C000450002020-10-27 3:12PM EDT45.001.341.201.45-0.26-16.25%811,74932.25%
JCI210115C000470002020-10-27 1:08PM EDT47.000.830.500.85-0.06-6.74%1085930.96%
JCI210115C000500002020-10-21 3:59PM EDT50.000.550.250.450.00-1012732.23%
JCI210115C000525002020-10-27 12:26PM EDT52.500.150.100.25-0.05-25.00%15732.81%
JCI210115C000550002020-09-08 1:25PM EDT55.000.150.000.200.00-109336.04%
JCI210115C000600002020-10-23 9:34AM EDT60.000.050.000.100.00-2038439.45%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JCI210115P000130002020-07-20 9:30AM EDT13.000.050.000.100.00-11111.72%
JCI210115P000150002020-07-09 5:00PM EDT15.000.250.000.300.00-1020116.60%
JCI210115P000180002020-09-30 9:57AM EDT18.000.020.000.100.00-63082.42%
JCI210115P000200002020-09-28 10:07AM EDT20.000.050.000.100.00-52573.05%
JCI210115P000220002020-08-24 9:30AM EDT22.000.100.000.000.00--025.00%
JCI210115P000230002020-09-28 3:59PM EDT23.000.050.000.150.00-55,09264.06%
JCI210115P000240002020-07-09 5:00PM EDT24.001.220.250.750.00--887.70%
JCI210115P000250002020-10-07 11:24AM EDT25.000.050.000.150.00-11,40856.25%
JCI210115P000260002020-07-27 2:00PM EDT26.000.550.000.400.00-135962.70%
JCI210115P000270002020-08-20 11:43AM EDT27.000.250.000.350.00-5016457.03%
JCI210115P000280002020-10-07 10:25AM EDT28.000.150.000.250.00-20083257.23%
JCI210115P000290002020-07-30 10:28AM EDT29.001.100.150.400.00-1210154.30%
JCI210115P000300002020-09-28 10:07AM EDT30.000.250.000.300.00-1037151.37%
JCI210115P000310002020-09-28 9:30AM EDT31.000.220.100.350.00-315249.22%
JCI210115P000320002020-10-27 12:26PM EDT32.000.250.200.35-0.50-66.67%122045.22%
JCI210115P000330002020-10-20 1:35PM EDT33.000.250.250.450.00-291,24444.39%
JCI210115P000340002020-10-19 3:46PM EDT34.000.400.350.550.00-29942.97%
JCI210115P000350002020-10-23 12:19PM EDT35.000.350.500.700.00-184242.19%
JCI210115P000360002020-10-26 1:51PM EDT36.000.650.650.800.00-1993139.89%
JCI210115P000370002020-10-20 1:24PM EDT37.000.650.851.000.00-132,24639.04%
JCI210115P000400002020-10-23 3:15PM EDT40.001.071.651.850.00-21,64536.62%
JCI210115P000420002020-10-27 3:59PM EDT42.002.602.552.75+0.55+26.83%37193036.16%
JCI210115P000450002020-10-19 9:30AM EDT45.003.804.204.500.00-23135.35%
JCI210115P000470002020-08-26 1:35PM EDT47.007.057.207.500.00--254.71%
JCI210115P000550002020-07-09 5:00PM EDT55.0014.3517.4019.500.00-2933121.97%
JCI210115P000600002020-07-09 5:00PM EDT60.0019.1522.4024.300.00--26134.18%