JCI - Johnson Controls International plc
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI230721C00040000 | 2023-02-09 11:43AM EDT | 40.00 | 26.55 | 20.40 | 23.30 | 0.00 | - | 1 | 0 | 120.90% |
| JCI230721C00050000 | 2023-05-17 9:30AM EDT | 50.00 | 12.00 | 9.10 | 10.40 | 0.00 | - | 6 | 308 | 47.12% |
| JCI230721C00055000 | 2023-05-31 9:40AM EDT | 55.00 | 6.80 | 4.80 | 5.90 | 0.00 | - | 1 | 3 | 35.99% |
| JCI230721C00057500 | 2023-06-01 2:19PM EDT | 57.50 | 3.62 | 3.50 | 3.80 | -0.41 | -10.17% | 32 | 104 | 30.03% |
| JCI230721C00060000 | 2023-06-01 10:08AM EDT | 60.00 | 1.85 | 2.00 | 2.10 | -2.95 | -61.46% | 2 | 311 | 25.76% |
| JCI230721C00062500 | 2023-06-01 2:18PM EDT | 62.50 | 0.91 | 0.90 | 1.05 | -0.32 | -26.02% | 32 | 731 | 24.22% |
| JCI230721C00065000 | 2023-06-01 2:19PM EDT | 65.00 | 0.40 | 0.25 | 0.55 | -0.11 | -21.57% | 3 | 1,216 | 24.95% |
| JCI230721C00067500 | 2023-05-30 2:11PM EDT | 67.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 16 | 585 | 26.22% |
| JCI230721C00070000 | 2023-05-31 3:27PM EDT | 70.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 85 | 463 | 26.86% |
| JCI230721C00072500 | 2023-05-08 11:07AM EDT | 72.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 503 | 29.00% |
| JCI230721C00075000 | 2023-05-22 11:18AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 75 | 33.01% |
| JCI230721C00077500 | 2023-03-20 11:54AM EDT | 77.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 48.39% |
| JCI230721C00080000 | 2023-05-19 3:59PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 64 | 40.33% |
| JCI230721C00085000 | 2023-05-19 11:01AM EDT | 85.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 86 | 60.55% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI230721P00042500 | 2023-05-31 12:49PM EDT | 42.50 | 0.05 | 0.15 | 0.15 | 0.00 | - | 1 | 9 | 51.27% |
| JCI230721P00045000 | 2023-05-23 9:30AM EDT | 45.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 10 | 20 | 72.85% |
| JCI230721P00047500 | 2023-06-01 9:30AM EDT | 47.50 | 0.20 | 0.05 | 0.00 | 0.00 | - | 3 | 64 | 12.50% |
| JCI230721P00050000 | 2023-06-01 1:19PM EDT | 50.00 | 0.30 | 0.20 | 0.40 | +0.12 | +66.67% | 4 | 107 | 37.89% |
| JCI230721P00052500 | 2023-05-31 12:49PM EDT | 52.50 | 0.40 | 0.30 | 0.70 | 0.00 | - | 1 | 61 | 36.04% |
| JCI230721P00055000 | 2023-05-30 2:32PM EDT | 55.00 | 0.46 | 0.70 | 1.00 | 0.00 | - | 1 | 164 | 31.62% |
| JCI230721P00057500 | 2023-06-01 2:19PM EDT | 57.50 | 1.22 | 1.15 | 1.35 | +0.02 | +1.67% | 5 | 135 | 25.71% |
| JCI230721P00060000 | 2023-06-01 11:37AM EDT | 60.00 | 2.15 | 2.05 | 2.25 | +0.10 | +4.88% | 24 | 494 | 22.90% |
| JCI230721P00062500 | 2023-05-31 11:10AM EDT | 62.50 | 3.40 | 3.40 | 4.60 | 0.00 | - | 1 | 384 | 32.11% |
| JCI230721P00065000 | 2023-05-31 11:47AM EDT | 65.00 | 4.80 | 4.90 | 7.00 | 0.00 | - | 2 | 48 | 39.72% |
| JCI230721P00067500 | 2023-02-03 4:55PM EDT | 67.50 | 4.80 | 4.40 | 5.80 | 0.00 | - | 3 | 62 | 0.00% |
| JCI230721P00070000 | 2023-02-01 10:41AM EDT | 70.00 | 5.75 | 6.10 | 7.40 | 0.00 | - | 15 | 18 | 0.00% |
| JCI230721P00075000 | 2023-02-02 11:40AM EDT | 75.00 | 9.30 | 8.20 | 12.20 | 0.00 | - | - | 1 | 0.00% |
| JCI230721P00080000 | 2023-01-11 10:53AM EDT | 80.00 | 12.80 | 14.60 | 16.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.