Canada markets close in 42 minutes

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.06+1.01 (+2.59%)
As of 3:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI210115C000150002020-07-09 5:00PM EDT15.0012.4021.3022.800.00-300.00%
JCI210115C000180002019-06-10 12:02AM EDT18.0016.0521.7026.400.00-00128.32%
JCI210115C000200002020-07-09 5:00PM EDT20.0014.0016.3018.100.00-1500.00%
JCI210115C000250002020-07-20 9:30AM EDT25.0012.9214.4015.700.00-12558.25%
JCI210115C000270002020-08-05 3:43PM EDT27.0011.9112.4014.000.00--357.23%
JCI210115C000280002020-07-23 9:30AM EDT28.009.4012.0013.100.00-26555.20%
JCI210115C000290002020-07-09 5:00PM EDT29.005.407.909.700.00-13990.00%
JCI210115C000300002020-08-03 10:00AM EDT30.009.309.8010.900.00-118243.99%
JCI210115C000310002020-08-10 12:19PM EDT31.009.509.4010.20+5.95+167.61%550045.36%
JCI210115C000320002020-08-03 9:42AM EDT32.007.628.109.400.00-111444.53%
JCI210115C000330002020-07-06 2:45PM EDT33.004.705.607.700.00-29830.27%
JCI210115C000340002020-07-31 9:50AM EDT34.006.306.607.500.00-82338.21%
JCI210115C000350002020-08-04 11:18AM EDT35.005.106.006.900.00-16139.14%
JCI210115C000360002020-07-31 10:43AM EDT36.005.205.206.200.00-118038.40%
JCI210115C000370002020-08-10 2:34PM EDT37.004.904.705.30+0.90+22.50%111435.21%
JCI210115C000400002020-08-10 1:45PM EDT40.003.153.103.70+0.61+24.02%2266834.89%
JCI210115C000420002020-08-10 2:34PM EDT42.002.252.252.45+0.25+12.50%2562830.88%
JCI210115C000450002020-08-10 2:53PM EDT45.001.301.251.50+0.33+34.02%2550830.59%
JCI210115C000470002020-08-10 2:05PM EDT47.000.890.700.95+0.29+48.33%460029.18%
JCI210115C000500002020-08-10 12:51PM EDT50.000.400.350.75+0.10+33.33%347432.52%
JCI210115C000525002020-07-09 5:00PM EDT52.500.070.000.450.00-3931.84%
JCI210115C000550002020-07-09 5:00PM EDT55.000.350.000.350.00-739333.45%
JCI210115C000600002020-07-09 5:00PM EDT60.000.160.000.200.00-134735.60%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI210115P000130002020-07-20 9:30AM EDT13.000.050.000.100.00-1176.56%
JCI210115P000150002020-07-09 5:00PM EDT15.000.250.000.300.00-102079.69%
JCI210115P000180002020-07-09 5:00PM EDT18.000.650.000.450.00-11971.19%
JCI210115P000200002020-07-09 5:00PM EDT20.000.450.000.600.00-33066.70%
JCI210115P000230002020-08-07 10:42AM EDT23.000.200.000.450.00-45,09551.76%
JCI210115P000240002020-07-09 5:00PM EDT24.001.220.250.750.00--858.25%
JCI210115P000250002020-08-07 12:56PM EDT25.000.100.050.600.00-21,43457.23%
JCI210115P000260002020-07-27 2:00PM EDT26.000.550.250.400.00-135947.95%
JCI210115P000270002020-08-06 3:25PM EDT27.000.450.300.60-0.08-15.09%5011449.81%
JCI210115P000280002020-08-10 12:58PM EDT28.000.450.400.55-0.35-43.75%1084245.07%
JCI210115P000290002020-07-30 10:28AM EDT29.001.100.500.650.00-1210143.85%
JCI210115P000300002020-07-31 11:57AM EDT30.000.950.301.250.00-939950.98%
JCI210115P000310002020-07-31 12:13PM EDT31.001.150.700.900.00-511841.48%
JCI210115P000320002020-08-03 11:53AM EDT32.001.300.751.050.00-1521540.28%
JCI210115P000330002020-08-07 11:50AM EDT33.001.451.051.250.00-21,21939.50%
JCI210115P000340002020-08-03 11:14AM EDT34.001.851.152.100.00-108546.39%
JCI210115P000350002020-08-03 11:43AM EDT35.002.081.351.750.00-1059238.11%
JCI210115P000360002020-08-04 9:32AM EDT36.002.501.802.200.00-117639.09%
JCI210115P000370002020-08-10 12:15PM EDT37.002.401.752.60-0.50-17.24%21,29938.99%
JCI210115P000400002020-08-06 9:49AM EDT40.003.693.503.80-0.72-16.33%148436.43%
JCI210115P000420002020-07-09 8:15PM EDT42.007.806.206.400.00-1972050.00%
JCI210115P000450002020-07-09 5:00PM EDT45.006.957.9010.000.00-12955.47%
JCI210115P000470002020-07-09 5:00PM EDT47.007.109.7012.100.00--160.57%
JCI210115P000550002020-07-09 5:00PM EDT55.0014.3517.4019.500.00-293374.02%
JCI210115P000600002020-07-09 5:00PM EDT60.0019.1522.4024.300.00--2681.82%