Johnson Controls International plc (JCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240119C00035000 | 2021-11-19 3:55PM EDT | 35.00 | 45.80 | 40.00 | 44.50 | 0.00 | - | 18 | 0 | 188.21% |
| JCI240119C00037500 | 2022-07-21 2:34PM EDT | 37.50 | 15.15 | 19.90 | 22.10 | 0.00 | - | 5 | 7 | 0.00% |
| JCI240119C00040000 | 2022-08-04 9:46AM EDT | 40.00 | 16.73 | 18.40 | 19.80 | 0.00 | - | 6 | 12 | 21.29% |
| JCI240119C00045000 | 2022-08-08 2:11PM EDT | 45.00 | 13.82 | 14.60 | 16.20 | 0.00 | - | 1 | 8 | 33.23% |
| JCI240119C00047500 | 2022-08-05 10:15AM EDT | 47.50 | 12.00 | 12.90 | 14.50 | 0.00 | - | - | 10 | 34.53% |
| JCI240119C00050000 | 2022-07-29 1:33PM EDT | 50.00 | 9.12 | 11.30 | 12.80 | 0.00 | - | 2 | 46 | 34.64% |
| JCI240119C00052500 | 2022-07-19 3:03PM EDT | 52.50 | 5.40 | 10.20 | 10.60 | 0.00 | - | - | 57 | 31.21% |
| JCI240119C00055000 | 2022-08-09 11:45AM EDT | 55.00 | 7.30 | 8.80 | 9.30 | 0.00 | - | 17 | 56 | 32.11% |
| JCI240119C00057500 | 2022-08-10 10:58AM EDT | 57.50 | 6.80 | 7.60 | 7.90 | +0.60 | +9.68% | 1 | 83 | 31.67% |
| JCI240119C00060000 | 2022-08-11 9:32AM EDT | 60.00 | 5.80 | 6.40 | 6.80 | +0.60 | +11.54% | 1 | 688 | 31.97% |
| JCI240119C00062500 | 2021-12-16 2:45PM EDT | 62.50 | 21.65 | 18.50 | 22.50 | 0.00 | - | - | 20 | 101.95% |
| JCI240119C00065000 | 2022-08-09 2:38PM EDT | 65.00 | 3.40 | 4.40 | 4.90 | 0.00 | - | 1 | 138 | 32.03% |
| JCI240119C00067500 | 2022-07-21 12:44PM EDT | 67.50 | 2.00 | 3.60 | 4.40 | 0.00 | - | - | 4 | 33.31% |
| JCI240119C00070000 | 2022-08-10 10:11AM EDT | 70.00 | 3.00 | 2.90 | 3.50 | +1.60 | +114.29% | 3 | 28 | 32.20% |
| JCI240119C00072500 | 2022-07-21 1:13PM EDT | 72.50 | 1.40 | 2.45 | 2.90 | 0.00 | - | - | 62 | 32.03% |
| JCI240119C00075000 | 2022-08-09 12:44PM EDT | 75.00 | 1.50 | 1.95 | 2.30 | 0.00 | - | 35 | 276 | 31.36% |
| JCI240119C00077500 | 2022-07-21 3:28PM EDT | 77.50 | 1.03 | 1.55 | 2.05 | 0.00 | - | 10 | 53 | 32.28% |
| JCI240119C00080000 | 2022-08-05 9:52AM EDT | 80.00 | 0.85 | 1.20 | 1.55 | 0.00 | - | 392 | 603 | 31.25% |
| JCI240119C00085000 | 2022-01-03 12:10PM EDT | 85.00 | 9.20 | 6.60 | 10.40 | 0.00 | - | 5 | 32 | 72.13% |
| JCI240119C00090000 | 2021-12-29 2:04PM EDT | 90.00 | 8.10 | 4.90 | 8.80 | 0.00 | - | 2 | 3 | 68.53% |
| JCI240119C00100000 | 2021-12-31 4:22PM EDT | 100.00 | 5.20 | 3.40 | 5.40 | 0.00 | - | 2 | 4 | 63.21% |
| JCI240119C00110000 | 2022-08-11 11:56AM EDT | 110.00 | 2.22 | 0.05 | 2.25 | +2.22 | - | 2 | 2 | 55.74% |
| JCI240119C00120000 | 2022-08-11 2:39PM EDT | 120.00 | 0.20 | 0.20 | 0.45 | +0.10 | +100.00% | 14 | 22 | 42.33% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240119P00030000 | 2022-08-05 10:12AM EDT | 30.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | - | 6 | 76.27% |
| JCI240119P00035000 | 2022-07-25 9:30AM EDT | 35.00 | 1.25 | 0.70 | 1.30 | 0.00 | - | - | 5 | 51.05% |
| JCI240119P00037500 | 2021-12-13 4:29PM EDT | 37.50 | 1.29 | 0.15 | 2.80 | 0.00 | - | - | 22 | 60.23% |
| JCI240119P00040000 | 2022-07-06 12:45PM EDT | 40.00 | 3.80 | 1.90 | 2.80 | 0.00 | - | - | 2 | 50.59% |
| JCI240119P00045000 | 2022-08-11 11:06AM EDT | 45.00 | 2.85 | 2.60 | 2.90 | -0.65 | -18.57% | 1 | 82 | 43.97% |
| JCI240119P00047500 | 2022-07-07 12:05PM EDT | 47.50 | 6.90 | 4.00 | 4.80 | 0.00 | - | - | 493 | 50.53% |
| JCI240119P00050000 | 2022-08-08 12:00PM EDT | 50.00 | 4.70 | 4.00 | 4.30 | 0.00 | - | 6 | 77 | 41.85% |
| JCI240119P00052500 | 2022-08-08 3:18PM EDT | 52.50 | 5.80 | 4.90 | 5.20 | 0.00 | - | - | 59 | 41.10% |
| JCI240119P00060000 | 2022-08-03 2:43PM EDT | 60.00 | 9.92 | 8.30 | 8.90 | 0.00 | - | 5 | 27 | 40.52% |
| JCI240119P00062500 | 2021-12-14 10:30AM EDT | 62.50 | 5.29 | 2.65 | 4.90 | 0.00 | - | - | 1 | 15.04% |
| JCI240119P00067500 | 2021-11-10 7:54AM EDT | 67.50 | 10.76 | 4.10 | 9.00 | 0.00 | - | 1 | 1 | 17.19% |
| JCI240119P00077500 | 2021-12-20 3:25PM EDT | 77.50 | 13.25 | 8.10 | 12.40 | 0.00 | - | - | 1 | 0.00% |
| JCI240119P00080000 | 2021-11-22 2:55PM EDT | 80.00 | 13.43 | 12.20 | 14.60 | 0.00 | - | 3 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
