Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
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 | 196.63% |
| JCI240621C00037500 | 2024-03-07 4:46PM EDT | 37.50 | 24.00 | 25.60 | 30.50 | 0.00 | - | 1 | 2 | 179.35% |
| 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 | 109.96% |
| JCI240621C00045000 | 2024-03-22 12:39PM EDT | 45.00 | 19.68 | 17.10 | 21.50 | 0.00 | - | 1 | 21 | 112.45% |
| JCI240621C00047500 | 2024-02-22 1:07PM EDT | 47.50 | 11.40 | 14.60 | 19.50 | 0.00 | - | 1 | 41 | 103.88% |
| JCI240621C00050000 | 2024-02-27 10:51AM EDT | 50.00 | 10.20 | 13.50 | 18.30 | 0.00 | - | 1 | 175 | 110.99% |
| JCI240621C00052500 | 2024-05-01 3:12PM EDT | 52.50 | 8.83 | 0.00 | 0.00 | 0.00 | - | 45 | 291 | 0.00% |
| JCI240621C00055000 | 2024-05-01 3:16PM EDT | 55.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 666 | 0.00% |
| JCI240621C00057500 | 2024-04-23 10:32AM EDT | 57.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2,305 | 0.00% |
| JCI240621C00060000 | 2024-05-02 2:46PM EDT | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 125 | 2,998 | 0.00% |
| JCI240621C00062500 | 2024-05-02 2:40PM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 91 | 6,447 | 1.56% |
| JCI240621C00065000 | 2024-05-02 3:47PM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 67 | 17,377 | 3.13% |
| JCI240621C00067500 | 2024-05-02 2:45PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 14,494 | 6.25% |
| JCI240621C00070000 | 2024-05-02 12:23PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 2,067 | 6.25% |
| JCI240621C00072500 | 2024-05-01 11:22AM EDT | 72.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 359 | 12.50% |
| JCI240621C00075000 | 2024-04-24 10:07AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| JCI240621C00077500 | 2023-09-15 3:51PM EDT | 77.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.30% |
| JCI240621C00080000 | 2023-10-18 2:31PM EDT | 80.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 2 | 63.43% |
| JCI240621C00085000 | 2023-08-01 1:43PM EDT | 85.00 | 1.69 | 0.00 | 0.95 | 0.00 | - | - | 3 | 58.94% |
| JCI240621C00095000 | 2023-12-05 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.78% |
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 | 140.19% |
| JCI240621P00035000 | 2023-11-09 3:27PM EDT | 35.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 60 | 120 | 80.08% |
| JCI240621P00037500 | 2024-04-02 3:37PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 63.87% |
| JCI240621P00040000 | 2024-03-06 12:00PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 154 | 75.68% |
| JCI240621P00042500 | 2024-03-08 12:29PM EDT | 42.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 66.80% |
| JCI240621P00045000 | 2024-03-07 11:02AM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 126 | 269 | 58.30% |
| JCI240621P00047500 | 2024-04-03 10:30AM EDT | 47.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 270 | 12.50% |
| JCI240621P00050000 | 2024-04-11 12:57PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 1,027 | 12.50% |
| JCI240621P00052500 | 2024-05-01 3:28PM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 2,646 | 12.50% |
| JCI240621P00055000 | 2024-05-02 11:39AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4,910 | 6.25% |
| JCI240621P00057500 | 2024-05-02 10:58AM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 1,330 | 6.25% |
| JCI240621P00060000 | 2024-05-02 11:21AM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 1,873 | 1.56% |
| JCI240621P00062500 | 2024-05-02 11:37AM EDT | 62.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 2,759 | 0.00% |
| JCI240621P00065000 | 2024-05-02 9:42AM EDT | 65.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 997 | 0.00% |
| JCI240621P00067500 | 2024-04-30 3:56PM EDT | 67.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 204 | 190 | 0.00% |
| JCI240621P00070000 | 2024-05-02 11:19AM EDT | 70.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| JCI240621P00072500 | 2024-01-03 3:57PM EDT | 72.50 | 16.40 | 15.80 | 20.20 | 0.00 | - | 45 | 15 | 119.12% |
| JCI240621P00075000 | 2023-12-27 3:09PM EDT | 75.00 | 17.60 | 16.00 | 20.80 | 0.00 | - | 45 | 38 | 102.56% |
| JCI240621P00077500 | 2023-11-27 1:14PM EDT | 77.50 | 25.20 | 18.00 | 22.10 | 0.00 | - | 1 | 5 | 99.07% |
| JCI240621P00080000 | 2023-09-19 11:04AM EDT | 80.00 | 23.50 | 29.40 | 32.20 | 0.00 | - | 1 | 1 | 198.85% |
© 2024 Yahoo. All rights reserved.