Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.00+0.40 (+0.72%)
As of 11:11AM EST. Market open.
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI210226C00048000 | 2021-02-18 12:18PM EST | 48.00 | 7.70 | 6.00 | 8.90 | 0.00 | - | 1 | 1 | 328.52% |
| JCI210226C00049000 | 2021-01-26 3:53PM EST | 49.00 | 2.67 | 5.30 | 7.60 | 0.00 | - | 1 | 0 | 257.81% |
| JCI210226C00050000 | 2021-02-10 2:24PM EST | 50.00 | 2.45 | 5.30 | 6.20 | 0.00 | - | 3 | 6 | 164.45% |
| JCI210226C00051000 | 2021-02-16 9:51AM EST | 51.00 | 2.50 | 4.20 | 5.20 | 0.00 | - | 2 | 8 | 142.58% |
| JCI210226C00052000 | 2021-02-08 9:50AM EST | 52.00 | 0.98 | 3.10 | 5.40 | 0.00 | - | - | 2 | 128.91% |
| JCI210226C00053000 | 2021-02-24 11:22AM EST | 53.00 | 2.15 | 2.40 | 2.85 | -0.92 | -29.97% | 4 | 212 | 0.00% |
| JCI210226C00054000 | 2021-02-19 10:38AM EST | 54.00 | 2.36 | 1.70 | 1.95 | 0.00 | - | 10 | 124 | 0.00% |
| JCI210226C00055000 | 2021-02-25 10:14AM EST | 55.00 | 0.40 | 0.70 | 0.90 | -0.30 | -42.86% | 9 | 348 | 0.00% |
| JCI210226C00056000 | 2021-02-26 9:30AM EST | 56.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 6 | 63 | 17.09% |
| JCI210226C00057000 | 2021-02-24 10:29AM EST | 57.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 27 | 36.13% |
| JCI210226C00058000 | 2021-02-19 12:23PM EST | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| JCI210226C00059000 | 2021-02-19 11:21AM EST | 59.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 64.06% |
| JCI210226C00060000 | 2021-01-19 12:05AM EST | 60.00 | 0.20 | - | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI210226P00040000 | 2021-02-11 9:33AM EST | 40.00 | 0.51 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 379.69% |
| JCI210226P00047000 | 2021-02-17 1:11PM EST | 47.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 254.30% |
| JCI210226P00050000 | 2021-02-11 9:33AM EST | 50.00 | 0.94 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 212.89% |
| JCI210226P00051000 | 2021-01-19 12:05AM EST | 51.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JCI210226P00052000 | 2021-02-24 2:54PM EST | 52.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 100.00% |
| JCI210226P00053000 | 2021-02-18 1:13PM EST | 53.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 15 | 17 | 89.45% |
| JCI210226P00054000 | 2021-02-24 3:53PM EST | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 64 | 58.98% |
| JCI210226P00055000 | 2021-02-26 10:16AM EST | 55.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 36 | 113 | 36.72% |
| JCI210226P00056000 | 2021-02-25 9:38AM EST | 56.00 | 0.52 | 0.25 | 0.45 | 0.00 | - | 36 | 485 | 38.48% |
| JCI210226P00057000 | 2021-02-24 1:24PM EST | 57.00 | 1.60 | 1.05 | 1.60 | 0.00 | - | 39 | 68 | 60.74% |
| JCI210226P00058000 | 2021-02-19 10:02AM EST | 58.00 | 1.56 | 1.55 | 2.40 | 0.00 | - | 2 | 2 | 94.92% |
© 2021 Verizon Media. All rights reserved.
