Canada markets closed

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.68-0.99 (-1.95%)
At close: 04:00PM EDT
49.69 +0.01 (+0.02%)
After hours: 07:04PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI221021C000325002022-09-22 12:47PM EDT32.5019.0017.0018.100.00-200108.79%
JCI221021C000400002022-06-29 1:09PM EDT40.009.8013.7014.500.00--3177.98%
JCI221021C000425002022-09-22 12:47PM EDT42.509.007.407.900.00-20154.00%
JCI221021C000450002022-08-08 3:24PM EDT45.0010.4011.6012.100.00-135187.06%
JCI221021C000475002022-09-23 3:49PM EDT47.504.103.303.600.00-28745.46%
JCI221021C000500002022-09-26 3:57PM EDT50.001.951.852.05-0.80-29.09%1241841.60%
JCI221021C000525002022-09-26 3:57PM EDT52.500.920.700.95-0.17-15.60%1679937.89%
JCI221021C000550002022-09-26 3:56PM EDT55.000.400.300.40-0.10-20.00%562,21836.82%
JCI221021C000575002022-09-26 2:14PM EDT57.500.200.000.150.00-12,19236.33%
JCI221021C000600002022-09-26 12:35PM EDT60.000.050.000.000.00-51,37612.50%
JCI221021C000625002022-09-23 2:42PM EDT62.500.050.000.000.00-22,09725.00%
JCI221021C000650002022-09-16 1:30PM EDT65.000.050.000.150.00-1525251.56%
JCI221021C000675002022-08-19 12:44PM EDT67.500.150.000.100.00-20020953.91%
JCI221021C000700002022-08-15 3:58PM EDT70.001.550.000.200.00-943265.82%
JCI221021C000725002022-09-20 10:57AM EDT72.500.070.000.750.00-1010391.11%
JCI221021C000750002022-09-07 1:51PM EDT75.000.020.000.050.00-109163.28%
JCI221021C000800002022-05-12 11:02AM EDT80.000.200.302.150.00-24143.60%
JCI221021C000850002022-06-27 3:32PM EDT85.000.100.000.750.00-59118.56%
JCI221021C000900002022-05-04 2:22PM EDT90.000.730.002.150.00--1160.94%
JCI221021C001000002022-02-22 2:54PM EDT100.000.050.000.200.00--2117.97%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI221021P000325002022-06-23 10:31AM EDT32.500.320.000.750.00-728109.18%
JCI221021P000350002022-07-08 3:45PM EDT35.000.400.000.400.00-62781.05%
JCI221021P000375002022-09-26 9:30AM EDT37.500.050.000.20-0.05-50.00%142658.98%
JCI221021P000400002022-09-23 9:37AM EDT40.000.080.000.000.00-128925.00%
JCI221021P000425002022-09-20 10:54AM EDT42.500.110.150.000.00-1960112.50%
JCI221021P000450002022-09-26 2:00PM EDT45.000.550.400.65+0.03+5.77%222844.92%
JCI221021P000475002022-09-26 1:45PM EDT47.501.201.001.20+0.25+26.32%584440.87%
JCI221021P000500002022-09-26 1:30PM EDT50.002.102.002.15+0.24+12.90%419837.45%
JCI221021P000525002022-09-23 10:32AM EDT52.502.903.403.700.00-1547936.40%
JCI221021P000550002022-09-22 3:39PM EDT55.004.205.405.600.00-2549332.91%
JCI221021P000575002022-09-26 11:38AM EDT57.507.517.608.10+0.91+13.79%824242.38%
JCI221021P000600002022-09-15 1:00PM EDT60.004.579.7010.800.00-2458.89%
JCI221021P000625002022-06-29 10:10AM EDT62.5014.809.309.700.00-9100.00%
JCI221021P000650002022-04-21 11:03AM EDT65.004.7013.5016.100.00-2386.23%
JCI221021P000675002022-09-06 1:32PM EDT67.5013.1317.2018.000.00-1066.80%
JCI221021P000800002022-05-23 2:58PM EDT80.0028.6430.0033.700.00-10153.17%