Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240517C00047500 | 2024-05-02 10:33AM EDT | 47.50 | 13.42 | 16.50 | 17.30 | 0.00 | - | - | 3 | 85.16% |
| JCI240517C00055000 | 2024-05-02 2:57PM EDT | 55.00 | 5.80 | 9.10 | 10.30 | 0.00 | - | - | 0 | 71.39% |
| JCI240517C00057500 | 2024-05-03 1:56PM EDT | 57.50 | 4.95 | 6.60 | 8.20 | 0.00 | - | 1 | 26 | 64.36% |
| JCI240517C00060000 | 2024-05-06 2:34PM EDT | 60.00 | 3.25 | 4.10 | 4.20 | 0.00 | - | 2 | 1,208 | 0.00% |
| JCI240517C00062500 | 2024-05-07 9:39AM EDT | 62.50 | 1.70 | 1.90 | 2.05 | +0.30 | +21.43% | 2 | 762 | 18.75% |
| JCI240517C00065000 | 2024-05-07 9:47AM EDT | 65.00 | 0.40 | 0.40 | 0.50 | +0.15 | +60.00% | 38 | 4,389 | 17.58% |
| JCI240517C00067500 | 2024-05-06 3:06PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 13,179 | 6.25% |
| JCI240517C00070000 | 2024-05-06 3:28PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,561 | 27.54% |
| JCI240517C00072500 | 2024-05-03 2:53PM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 4,628 | 51.07% |
| JCI240517C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 8 | 11 | 54.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240517P00035000 | 2024-04-09 10:50AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 214.65% |
| JCI240517P00052500 | 2024-04-22 9:50AM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 87.89% |
| JCI240517P00055000 | 2024-05-03 10:02AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,500 | 1,508 | 72.17% |
| JCI240517P00057500 | 2024-05-02 11:10AM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 12.50% |
| JCI240517P00060000 | 2024-05-07 9:37AM EDT | 60.00 | 0.05 | 0.05 | 0.20 | -0.03 | -37.50% | 3 | 2,974 | 33.40% |
| JCI240517P00062500 | 2024-05-07 9:51AM EDT | 62.50 | 0.25 | 0.20 | 0.25 | -0.35 | -58.33% | 1 | 1,759 | 20.07% |
| JCI240517P00065000 | 2024-05-06 3:27PM EDT | 65.00 | 2.00 | 1.20 | 1.30 | 0.00 | - | 1 | 1,550 | 20.85% |
| JCI240517P00067500 | 2024-05-02 1:12PM EDT | 67.50 | 7.21 | 2.80 | 4.50 | 0.00 | - | 4 | 0 | 57.47% |
| JCI240517P00070000 | 2024-04-23 1:03PM EDT | 70.00 | 5.10 | 5.80 | 7.20 | 0.00 | - | 5 | 2 | 60.45% |
© 2024 Yahoo. All rights reserved.