Australia markets close in 4 hours 56 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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JCI220121C000130002020-09-24 3:13PM EDT13.0027.9431.1031.700.00-1511108.89%
JCI220121C000150002020-09-24 3:13PM EDT15.0025.9429.1029.700.00-151296.80%
JCI220121C000180002020-07-09 5:00PM EDT18.0015.5018.3020.400.00-500.00%
JCI220121C000200002020-09-23 10:03AM EDT20.0021.5024.1024.700.00-1173.61%
JCI220121C000230002020-10-23 3:26PM EDT23.0021.4519.1019.800.00-1241.41%
JCI220121C000250002020-09-22 1:11PM EDT25.0016.350.000.000.00-300.00%
JCI220121C000280002020-10-02 1:08PM EDT28.0015.0014.3015.400.00-11737.53%
JCI220121C000300002020-08-14 3:59PM EDT30.0012.5012.2013.400.00-530232.87%
JCI220121C000330002020-08-25 9:33AM EDT33.0010.489.3010.000.00-133922.66%
JCI220121C000350002020-10-20 11:37AM EDT35.0010.409.309.700.00-27331.57%
JCI220121C000380002020-08-26 1:35PM EDT38.007.306.207.100.00-17626.65%
JCI220121C000400002020-10-09 3:02PM EDT40.006.906.106.700.00-3560730.55%
JCI220121C000420002020-10-21 11:10AM EDT42.006.335.005.700.00-253530.18%
JCI220121C000450002020-10-27 2:52PM EDT45.004.184.104.40-0.42-9.13%51,26129.61%
JCI220121C000470002020-10-23 2:35PM EDT47.004.402.903.700.00-2038929.45%
JCI220121C000500002020-10-20 1:21PM EDT50.003.001.852.850.00-310329.36%
JCI220121C000550002020-10-22 10:20AM EDT55.001.941.451.800.00-102229.14%
JCI220121C000600002020-08-18 3:05PM EDT60.001.070.801.200.00-120129.66%
JCI220121C000650002020-10-15 3:49PM EDT65.000.390.000.000.00-206.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JCI220121P000130002020-10-22 9:30AM EDT13.000.100.000.300.00--1355.47%
JCI220121P000150002020-09-01 12:00PM EDT15.000.500.050.450.00--3153.91%
JCI220121P000180002020-09-14 11:21AM EDT18.000.400.200.550.00-2553.66%
JCI220121P000200002020-10-08 10:18AM EDT20.000.400.250.700.00-21950.93%
JCI220121P000230002020-10-09 9:30AM EDT23.000.600.550.750.00-2743.65%
JCI220121P000250002020-09-28 12:10PM EDT25.001.030.751.100.00-15443.56%
JCI220121P000280002020-10-26 1:22PM EDT28.001.251.201.750.00-226642.98%
JCI220121P000300002020-10-26 1:23PM EDT30.001.751.651.850.00-62338.79%
JCI220121P000330002020-10-26 1:29PM EDT33.002.502.402.650.00-79537.57%
JCI220121P000350002020-10-26 1:47PM EDT35.003.103.003.400.00-47537.53%
JCI220121P000380002020-10-26 1:20PM EDT38.004.204.104.700.00-511637.32%
JCI220121P000400002020-10-21 11:18AM EDT40.004.704.705.400.00-36235.55%
JCI220121P000420002020-10-26 1:24PM EDT42.006.105.606.700.00-34436.65%
JCI220121P000450002020-10-23 11:33AM EDT45.006.807.408.100.00-4434.35%
JCI220121P000470002020-10-19 12:01AM EDT47.008.808.509.500.00--134.77%
JCI220121P000500002020-07-09 5:00PM EDT50.0024.2014.1016.600.00--1054.81%
JCI220121P000525002020-10-19 12:01AM EDT52.5012.7012.4013.600.00--1135.22%
JCI220121P000600002020-09-23 10:06AM EDT60.0020.3017.3018.300.00--122.95%