Johnson Controls International plc (JCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI230721C00050000 | 2022-12-07 2:55PM EST | 50.00 | 17.92 | 18.60 | 19.10 | 0.00 | - | - | 314 | 0.00% |
| JCI230721C00057500 | 2022-12-19 10:16AM EST | 57.50 | 10.35 | 11.00 | 11.70 | 0.00 | - | - | 5 | 0.00% |
| JCI230721C00060000 | 2023-01-13 3:20PM EST | 60.00 | 11.70 | 11.40 | 12.10 | 0.00 | - | 5 | 269 | 34.91% |
| JCI230721C00062500 | 2023-01-26 1:54PM EST | 62.50 | 9.30 | 9.50 | 10.00 | 0.00 | - | 5 | 126 | 32.11% |
| JCI230721C00065000 | 2023-01-20 12:05PM EST | 65.00 | 5.60 | 7.60 | 8.20 | 0.00 | - | 8 | 90 | 30.57% |
| JCI230721C00067500 | 2023-01-31 12:03PM EST | 67.50 | 6.00 | 6.00 | 6.50 | -0.20 | -3.23% | 29 | 100 | 28.82% |
| JCI230721C00070000 | 2023-01-31 11:50AM EST | 70.00 | 4.60 | 4.60 | 5.00 | +0.40 | +9.52% | 3 | 142 | 27.31% |
| JCI230721C00072500 | 2023-01-31 11:58AM EST | 72.50 | 3.40 | 3.40 | 3.90 | +0.50 | +17.24% | 26 | 322 | 26.94% |
| JCI230721C00075000 | 2023-01-31 1:46PM EST | 75.00 | 2.40 | 2.40 | 2.65 | +0.31 | +14.83% | 1 | 59 | 24.76% |
| JCI230721C00077500 | 2023-01-24 2:39PM EST | 77.50 | 1.45 | 1.65 | 2.05 | 0.00 | - | 3 | 4 | 25.16% |
| JCI230721C00080000 | 2023-01-31 12:35PM EST | 80.00 | 1.10 | 1.05 | 1.25 | +0.25 | +29.41% | 22 | 44 | 23.26% |
| JCI230721C00085000 | 2023-01-26 2:49PM EST | 85.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 60 | 84 | 22.01% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI230721P00042500 | 2022-12-23 3:28PM EST | 42.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 6 | 9 | 42.63% |
| JCI230721P00045000 | 2022-12-06 9:39AM EST | 45.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 1 | 5 | 46.48% |
| JCI230721P00047500 | 2022-12-15 2:40PM EST | 47.50 | 1.00 | 0.05 | 1.45 | 0.00 | - | - | 4 | 51.65% |
| JCI230721P00050000 | 2023-01-11 1:46PM EST | 50.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 1 | 39 | 34.23% |
| JCI230721P00055000 | 2023-01-23 2:28PM EST | 55.00 | 1.20 | 0.70 | 0.95 | 0.00 | - | 1 | 27 | 31.62% |
| JCI230721P00057500 | 2023-01-31 10:20AM EST | 57.50 | 1.20 | 1.00 | 1.30 | -0.44 | -26.83% | 1 | 2 | 30.49% |
| JCI230721P00060000 | 2023-01-23 10:41AM EST | 60.00 | 2.20 | 1.35 | 1.70 | 0.00 | - | 3 | 14 | 28.99% |
| JCI230721P00062500 | 2023-01-31 12:10PM EST | 62.50 | 2.10 | 1.80 | 2.20 | -0.60 | -22.22% | 33 | 76 | 27.47% |
| JCI230721P00065000 | 2023-01-17 10:27AM EST | 65.00 | 3.30 | 2.45 | 2.85 | 0.00 | - | 10 | 18 | 26.06% |
| JCI230721P00067500 | 2023-01-19 2:07PM EST | 67.50 | 5.74 | 3.30 | 3.70 | 0.00 | - | 2 | 61 | 24.88% |
| JCI230721P00070000 | 2023-01-31 12:15PM EST | 70.00 | 4.70 | 4.30 | 4.60 | -2.90 | -38.16% | 15 | 3 | 22.96% |
| JCI230721P00080000 | 2023-01-11 9:53AM EST | 80.00 | 12.80 | 10.10 | 11.20 | 0.00 | - | 1 | 3 | 19.58% |
© 2023 Yahoo. All rights reserved.
