Canada Markets open in 4 hrs 59 mins

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.31+1.17 (+2.84%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI210115C000150002020-07-09 5:00PM EDT15.0012.400.000.000.00-330.00%
JCI210115C000180002019-06-10 12:02AM EDT18.0016.050.000.000.00-000.00%
JCI210115C000200002020-07-09 5:00PM EDT20.0014.000.000.000.00-1500.00%
JCI210115C000250002020-09-24 3:12PM EDT25.0015.9215.5016.200.00-2500.00%
JCI210115C000270002020-08-11 10:16AM EDT27.0014.2214.000.000.00-300.00%
JCI210115C000280002020-07-23 9:30AM EDT28.009.4012.3013.300.00-2650.00%
JCI210115C000290002020-09-04 9:54AM EDT29.0013.5011.8012.500.00-54040.00%
JCI210115C000300002020-09-23 1:54PM EDT30.0011.8011.0011.300.00-11580.00%
JCI210115C000310002020-09-23 3:59PM EDT31.008.2010.1010.500.00-25200.00%
JCI210115C000320002020-09-24 9:36AM EDT32.007.909.209.600.00-11140.00%
JCI210115C000330002020-09-11 9:32AM EDT33.008.657.908.700.00-301280.00%
JCI210115C000340002020-09-11 9:33AM EDT34.007.756.907.800.00-6230.00%
JCI210115C000350002020-09-03 2:23PM EDT35.006.706.607.100.00-1610.00%
JCI210115C000360002020-09-10 9:58AM EDT36.006.345.806.500.00-28025.83%
JCI210115C000370002020-09-30 2:39PM EDT37.005.305.005.60+0.60+12.77%499225.29%
JCI210115C000400002020-09-25 12:18PM EDT40.003.973.103.400.00-21,12726.91%
JCI210115C000420002020-09-30 2:40PM EDT42.002.251.702.40-0.45-16.67%251,05028.86%
JCI210115C000450002020-09-30 3:04PM EDT45.001.551.001.55+0.32+26.02%1611,25333.37%
JCI210115C000470002020-09-22 11:43AM EDT47.000.900.550.850.00-282230.81%
JCI210115C000500002020-09-25 3:32PM EDT50.000.210.150.350.00-211229.88%
JCI210115C000525002020-09-14 3:17PM EDT52.500.300.050.300.00-355134.38%
JCI210115C000550002020-09-08 1:25PM EDT55.000.150.050.200.00-109336.13%
JCI210115C000600002020-09-08 1:27PM EDT60.000.050.000.150.00-536442.58%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI210115P000130002020-07-20 9:30AM EDT13.000.050.000.100.00-11113.28%
JCI210115P000150002020-07-09 5:00PM EDT15.000.250.000.000.00-102050.00%
JCI210115P000180002020-09-10 11:36AM EDT18.000.020.000.10-0.03-60.00%63083.59%
JCI210115P000200002020-09-28 10:07AM EDT20.000.050.000.150.00-52578.52%
JCI210115P000220002020-08-24 9:30AM EDT22.000.100.000.200.00--1072.66%
JCI210115P000230002020-09-28 1:16PM EDT23.000.050.000.200.00-55,09268.36%
JCI210115P000240002020-07-09 5:00PM EDT24.001.220.000.000.00--825.00%
JCI210115P000250002020-09-28 3:59PM EDT25.000.050.000.250.00-31,40962.40%
JCI210115P000260002020-07-27 2:00PM EDT26.000.550.000.400.00-135963.87%
JCI210115P000270002020-08-20 11:43AM EDT27.000.250.000.350.00-5016458.01%
JCI210115P000280002020-08-10 12:58PM EDT28.000.450.150.500.00-2083261.82%
JCI210115P000290002020-07-30 10:28AM EDT29.001.100.150.400.00-1210155.32%
JCI210115P000300002020-09-28 10:07AM EDT30.000.250.200.350.00-1037151.27%
JCI210115P000310002020-08-19 3:58PM EDT31.000.650.250.450.00-812750.20%
JCI210115P000320002020-08-20 10:17AM EDT32.000.750.200.550.00-1022052.49%
JCI210115P000330002020-09-22 1:39PM EDT33.000.600.550.750.00-81,21950.78%
JCI210115P000340002020-09-23 10:53AM EDT34.000.630.650.800.00-169949.90%
JCI210115P000350002020-09-22 2:52PM EDT35.000.950.851.000.00-26184249.46%
JCI210115P000360002020-09-23 2:50PM EDT36.001.351.051.250.00-791249.34%
JCI210115P000370002020-09-29 2:17PM EDT37.001.441.301.550.00-52,20349.39%
JCI210115P000400002020-09-30 3:37PM EDT40.002.502.252.60-0.35-12.28%71,64848.07%
JCI210115P000420002020-09-29 12:52PM EDT42.003.573.303.600.00-190248.39%
JCI210115P000450002020-09-29 12:52PM EDT45.005.515.205.600.00-12951.27%
JCI210115P000470002020-08-26 1:35PM EDT47.007.057.207.500.00--256.47%
JCI210115P000550002020-07-09 5:00PM EDT55.0014.350.000.000.00-29330.00%
JCI210115P000600002020-07-09 5:00PM EDT60.0019.150.000.000.00--260.00%