Canada markets open in 6 hours 16 minutes

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.48+0.60 (+1.25%)
At close: 04:00PM EDT
48.60 +0.12 (+0.25%)
After hours: 06:37PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI220715C000325002022-05-25 12:34PM EDT32.5018.4015.8017.200.00-80174.41%
JCI220715C000375002022-05-04 12:35PM EDT37.5016.5415.0019.000.00--2364.65%
JCI220715C000450002022-06-13 12:33PM EDT45.005.950.000.000.00-200.00%
JCI220715C000475002022-07-01 9:45AM EDT47.501.650.000.000.00-100.00%
JCI220715C000500002022-07-01 2:05PM EDT50.000.550.000.000.00-406.25%
JCI220715C000525002022-06-30 10:26AM EDT52.500.120.000.000.00-1012.50%
JCI220715C000550002022-06-30 10:38AM EDT55.000.150.000.000.00-31012.50%
JCI220715C000575002022-06-28 9:59AM EDT57.500.050.000.000.00-1025.00%
JCI220715C000600002022-06-21 3:47PM EDT60.000.190.000.000.00-2025.00%
JCI220715C000625002022-06-01 2:54PM EDT62.500.170.000.900.00-4183110.16%
JCI220715C000650002022-05-11 3:53PM EDT65.000.200.000.600.00-3304110.94%
JCI220715C000675002022-05-11 11:02AM EDT67.500.150.000.600.00-1094121.48%
JCI220715C000700002022-06-30 3:41PM EDT70.000.100.000.000.00-2050.00%
JCI220715C000725002022-07-01 3:22PM EDT72.500.050.000.000.00-3050.00%
JCI220715C000750002022-06-27 3:29PM EDT75.000.050.000.000.00-5050.00%
JCI220715C000775002022-06-29 12:12PM EDT77.500.050.000.000.00-10050.00%
JCI220715C000800002022-05-23 11:22AM EDT80.000.030.000.050.00-63,140115.63%
JCI220715C000825002022-04-08 9:30AM EDT82.500.250.000.600.00-129174.22%
JCI220715C000850002022-06-29 10:51AM EDT85.000.250.000.000.00-1050.00%
JCI220715C000875002022-02-02 4:58PM EDT87.501.000.050.300.00-46172.27%
JCI220715C000900002022-05-12 3:32PM EDT90.000.350.000.600.00-130157195.70%
JCI220715C000950002022-03-10 1:19PM EDT95.000.110.000.000.00-1350.00%
JCI220715C001100002022-02-08 10:48AM EDT110.000.100.000.850.00-16258.01%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI220715P000375002022-05-31 9:49AM EDT37.500.620.000.100.00-1275.00%
JCI220715P000400002022-06-21 12:12PM EDT40.000.150.000.000.00-1025.00%
JCI220715P000425002022-06-29 3:11PM EDT42.500.150.000.000.00-50025.00%
JCI220715P000450002022-07-01 9:30AM EDT45.002.040.000.000.00-6012.50%
JCI220715P000475002022-06-30 12:07PM EDT47.500.900.000.000.00-203.13%
JCI220715P000500002022-06-30 1:38PM EDT50.002.120.000.000.00-100.00%
JCI220715P000525002022-07-01 3:32PM EDT52.504.000.000.000.00-1600.00%
JCI220715P000550002022-07-01 1:36PM EDT55.006.970.000.000.00-1000.00%
JCI220715P000575002022-06-22 3:52PM EDT57.5010.000.000.000.00-300.00%
JCI220715P000600002022-06-24 1:02PM EDT60.0011.050.000.000.00-200.00%
JCI220715P000625002022-06-23 11:02AM EDT62.5015.440.000.000.00-100.00%
JCI220715P000650002022-07-01 1:36PM EDT65.0016.920.000.000.00-1000.00%
JCI220715P000675002022-06-30 3:49PM EDT67.5019.580.000.000.00-100.00%
JCI220715P000700002022-06-30 3:51PM EDT70.0022.150.000.000.00-100.00%
JCI220715P000725002022-06-27 3:27PM EDT72.5023.540.000.000.00-100.00%
JCI220715P000750002022-06-15 1:05PM EDT75.0026.020.000.000.00-100.00%
JCI220715P000775002022-01-31 11:01AM EDT77.508.8013.6014.500.00-6910.00%
JCI220715P000800002022-06-15 1:05PM EDT80.0031.070.000.000.00-100.00%
JCI220715P000825002022-02-25 10:42AM EDT82.5018.5014.8018.800.00-1120.00%
JCI220715P000850002022-01-20 12:42PM EDT85.0012.4018.4020.900.00-1130.00%
JCI220715P000875002022-01-20 4:07PM EDT87.5015.2020.5024.700.00--20.00%
JCI220715P000900002021-12-30 11:13AM EDT90.0011.4018.4019.800.00--40.00%