Johnson Controls International plc (JCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 70.92% |
| JCI241018C00042500 | 2024-02-29 12:30PM EDT | 42.50 | 17.90 | 21.00 | 25.10 | 0.00 | - | - | 5 | 85.83% |
| JCI241018C00045000 | 2024-03-12 11:28AM EDT | 45.00 | 17.40 | 19.50 | 22.50 | 0.00 | - | - | 6 | 81.32% |
| JCI241018C00047500 | 2024-03-08 10:56AM EDT | 47.50 | 15.40 | 17.10 | 20.60 | 0.00 | - | 3 | 3 | 75.90% |
| JCI241018C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JCI241018C00052500 | 2024-03-11 9:37AM EDT | 52.50 | 11.20 | 13.10 | 14.90 | 0.00 | - | 4 | 17 | 61.02% |
| JCI241018C00055000 | 2024-03-04 11:20AM EDT | 55.00 | 8.50 | 12.40 | 12.80 | 0.00 | - | 1 | 9 | 60.61% |
| JCI241018C00057500 | 2024-05-02 9:45AM EDT | 57.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JCI241018C00060000 | 2024-05-01 12:20PM EDT | 60.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| JCI241018C00062500 | 2024-05-01 11:33AM EDT | 62.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JCI241018C00065000 | 2024-05-02 10:41AM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JCI241018C00067500 | 2024-05-02 9:47AM EDT | 67.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| JCI241018C00070000 | 2024-05-02 11:25AM EDT | 70.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JCI241018C00072500 | 2024-04-22 2:22PM EDT | 72.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| JCI241018C00075000 | 2024-05-02 12:18PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI241018C00080000 | 2024-04-17 12:46PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI241018C00090000 | 2024-04-25 2:26PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018P00047500 | 2024-04-23 1:34PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JCI241018P00050000 | 2024-03-11 3:52PM EDT | 50.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 24.51% |
| JCI241018P00052500 | 2024-05-02 1:04PM EDT | 52.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| JCI241018P00055000 | 2024-05-02 11:32AM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JCI241018P00057500 | 2024-05-02 2:43PM EDT | 57.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JCI241018P00060000 | 2024-05-02 11:51AM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| JCI241018P00062500 | 2024-05-02 11:21AM EDT | 62.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI241018P00065000 | 2024-05-01 3:23PM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| JCI241018P00067500 | 2024-04-30 1:29PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI241018P00070000 | 2024-04-04 1:44PM EDT | 70.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI241018P00072500 | 2024-04-24 12:24PM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JCI241018P00075000 | 2024-04-22 3:53PM EDT | 75.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.