JCI - Johnson Controls International plc
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117C00025000 | 2023-04-11 2:46PM EDT | 25.00 | 32.30 | 35.10 | 39.20 | 0.00 | - | 2 | 2 | 60.43% |
| JCI250117C00027500 | 2022-09-22 9:43AM EDT | 27.50 | 25.63 | 24.50 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| JCI250117C00040000 | 2023-05-30 11:46AM EDT | 40.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| JCI250117C00045000 | 2023-05-04 12:22PM EDT | 45.00 | 17.38 | 18.50 | 23.00 | 0.00 | - | 4 | 19 | 46.03% |
| JCI250117C00047500 | 2023-04-13 2:48PM EDT | 47.50 | 15.19 | 16.70 | 21.50 | 0.00 | - | 1 | 5 | 45.90% |
| JCI250117C00050000 | 2023-05-15 11:17AM EDT | 50.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| JCI250117C00055000 | 2023-05-23 9:45AM EDT | 55.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| JCI250117C00057500 | 2023-06-01 11:27AM EDT | 57.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| JCI250117C00060000 | 2023-06-01 10:43AM EDT | 60.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| JCI250117C00062500 | 2023-04-05 12:15PM EDT | 62.50 | 6.50 | 9.50 | 10.20 | 0.00 | - | 81 | 98 | 32.27% |
| JCI250117C00065000 | 2023-04-10 3:40PM EDT | 65.00 | 5.80 | 7.00 | 9.40 | 0.00 | - | 1 | 17 | 32.91% |
| JCI250117C00067500 | 2023-03-23 9:33AM EDT | 67.50 | 6.20 | 4.70 | 8.00 | 0.00 | - | 11 | 13 | 31.37% |
| JCI250117C00070000 | 2023-05-10 3:42PM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 1.56% |
| JCI250117C00072500 | 2023-04-10 9:59AM EDT | 72.50 | 3.40 | 5.60 | 8.00 | 0.00 | - | - | 1 | 36.38% |
| JCI250117C00075000 | 2023-04-10 10:28AM EDT | 75.00 | 2.90 | 3.00 | 5.50 | 0.00 | - | 1 | 8 | 30.57% |
| JCI250117C00080000 | 2023-04-05 12:54PM EDT | 80.00 | 1.90 | 1.50 | 5.30 | 0.00 | - | 2 | 6 | 33.78% |
| JCI250117C00085000 | 2023-05-05 11:17AM EDT | 85.00 | 2.60 | 1.10 | 3.30 | 0.00 | - | 1 | 11 | 30.03% |
| JCI250117C00090000 | 2023-04-04 11:04AM EDT | 90.00 | 1.10 | 0.85 | 3.30 | 0.00 | - | 2 | 20 | 32.92% |
| JCI250117C00095000 | 2023-04-04 11:40AM EDT | 95.00 | 0.80 | 0.60 | 3.00 | 0.00 | - | 2 | 19 | 34.33% |
| JCI250117C00100000 | 2023-05-12 11:10AM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117P00025000 | 2023-01-18 10:30AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| JCI250117P00030000 | 2022-10-06 3:07PM EDT | 30.00 | 2.10 | 0.05 | 5.00 | 0.00 | - | 1 | 4 | 57.63% |
| JCI250117P00040000 | 2023-01-27 11:13AM EDT | 40.00 | 1.30 | 1.30 | 2.30 | 0.00 | - | 2 | 6 | 38.14% |
| JCI250117P00042500 | 2023-03-24 11:28AM EDT | 42.50 | 3.00 | 1.05 | 4.20 | 0.00 | - | 2 | 411 | 44.51% |
| JCI250117P00045000 | 2023-01-24 11:22AM EDT | 45.00 | 2.20 | 1.90 | 3.20 | 0.00 | - | 2 | 5 | 35.45% |
| JCI250117P00047500 | 2023-01-24 11:26AM EDT | 47.50 | 2.65 | 2.75 | 3.60 | 0.00 | - | - | 4 | 33.55% |
| JCI250117P00050000 | 2023-02-01 4:58PM EDT | 50.00 | 3.00 | 2.60 | 4.40 | 0.00 | - | 2 | 4 | 33.19% |
| JCI250117P00052500 | 2023-04-10 3:27PM EDT | 52.50 | 6.30 | 2.60 | 6.70 | 0.00 | - | 1 | 2 | 38.16% |
| JCI250117P00055000 | 2023-04-04 1:52PM EDT | 55.00 | 6.90 | 4.50 | 8.80 | 0.00 | - | - | 1 | 41.46% |
| JCI250117P00057500 | 2023-05-11 12:23PM EDT | 57.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 1.56% |
| JCI250117P00060000 | 2023-02-02 2:51PM EDT | 60.00 | 6.00 | 3.50 | 7.80 | 0.00 | - | 1 | 2 | 29.18% |
| JCI250117P00062500 | 2023-02-02 3:13PM EDT | 62.50 | 7.10 | 5.50 | 8.00 | 0.00 | - | 1 | 4 | 25.41% |
| JCI250117P00065000 | 2023-05-12 12:11PM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| JCI250117P00067500 | 2023-03-09 3:52PM EDT | 67.50 | 9.40 | 12.00 | 16.30 | 0.00 | - | - | 1 | 41.99% |
| JCI250117P00070000 | 2023-02-02 1:39PM EDT | 70.00 | 10.10 | 8.70 | 10.90 | 0.00 | - | 2 | 3 | 19.44% |
© 2023 Yahoo. All rights reserved.