JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI200417C000340002019-11-04 9:31AM EST34.0010.857.308.750.00-2060.11%
JCI200417C000350002019-12-20 9:34AM EST35.006.455.856.900.00-13440.09%
JCI200417C000360002019-11-18 12:05AM EST36.006.305.355.800.00--133.79%
JCI200417C000370002019-11-05 11:37AM EST37.007.435.505.750.00--1044.29%
JCI200417C000390002019-12-20 9:34AM EST39.003.142.682.820.00-1920.61%
JCI200417C000400002020-01-16 3:45PM EST40.002.011.982.060.00-254318.87%
JCI200417C000410002020-01-21 1:16PM EST41.001.561.381.47-0.02-1.27%317718.21%
JCI200417C000420002020-01-21 10:15AM EST42.000.940.911.01-0.17-15.32%1429617.85%
JCI200417C000430002020-01-21 2:49PM EST43.000.570.550.65-0.01-1.72%31,84217.41%
JCI200417C000440002020-01-21 12:26PM EST44.000.370.310.34+0.02+5.71%10325416.07%
JCI200417C000450002020-01-17 2:49PM EST45.000.190.150.190.00-248215.87%
JCI200417C000460002020-01-14 1:21PM EST46.000.130.060.120.00-211016.41%
JCI200417C000470002020-01-06 11:13AM EST47.000.120.010.100.00-430817.92%
JCI200417C000480002020-01-15 10:22AM EST48.000.050.000.130.00-27121.19%
JCI200417C000490002019-11-01 2:56PM EST49.000.260.110.200.00-12325.73%
JCI200417C000500002019-09-16 10:25AM EST50.000.790.210.540.00--3036.45%
JCI200417C000525002019-09-18 12:57PM EST52.500.360.020.380.00--2238.33%
JCI200417C000550002019-10-15 8:30AM EST55.000.160.000.000.00-1012.50%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI200417P000230002019-09-24 11:03AM EST23.000.120.000.160.00--1059.96%
JCI200417P000320002019-10-13 11:12PM EST32.000.520.000.540.00--045.80%
JCI200417P000330002019-10-22 8:48AM EST33.000.400.010.450.00-316739.31%
JCI200417P000340002020-01-10 12:24PM EST34.000.180.080.160.00-590426.61%
JCI200417P000350002020-01-03 10:41AM EST35.000.350.140.180.00-34124.02%
JCI200417P000360002020-01-14 11:30AM EST36.000.300.220.260.00-513023.00%
JCI200417P000370002020-01-21 3:44PM EST37.000.340.330.40-0.03-8.11%2687722.56%
JCI200417P000380002020-01-16 1:41PM EST38.000.530.490.600.00-1047622.17%
JCI200417P000390002020-01-16 1:45PM EST39.000.770.730.790.00-7412720.61%
JCI200417P000400002020-01-21 10:03AM EST40.001.091.051.16+0.01+0.93%1010820.58%
JCI200417P000410002020-01-21 10:37AM EST41.001.441.471.57-0.06-4.00%296119.85%
JCI200417P000420002020-01-14 12:45PM EST42.002.171.992.110.00-215919.53%
JCI200417P000430002020-01-06 3:44PM EST43.002.852.582.780.00-212219.65%
JCI200417P000440002019-11-04 2:06PM EST44.002.463.053.500.00-12319.29%
JCI200417P000450002019-12-16 11:34AM EST45.004.643.755.200.00-33033.20%
JCI200417P000480002020-01-16 3:35PM EST48.007.206.607.500.00-2231.20%
JCI200417P000490002020-01-16 12:40PM EST49.008.105.9010.200.00-1160.69%