Johnson Controls International plc (JCI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240419C00025000 | 2024-03-21 2:54PM EDT | 25.00 | 39.61 | 36.90 | 40.60 | 0.00 | - | - | 0 | 823.44% |
| JCI240419C00040000 | 2024-03-21 12:47PM EDT | 40.00 | 24.90 | 22.10 | 25.50 | 0.00 | - | 25 | 0 | 470.31% |
| JCI240419C00045000 | 2024-03-21 2:47PM EDT | 45.00 | 19.71 | 17.00 | 19.60 | 0.00 | - | 79 | 0 | 566.41% |
| JCI240419C00047500 | 2024-03-21 2:35PM EDT | 47.50 | 17.70 | 14.80 | 17.80 | 0.00 | - | 100 | 0 | 316.41% |
| JCI240419C00050000 | 2024-04-12 12:58PM EDT | 50.00 | 15.09 | 12.60 | 14.90 | 0.00 | - | 1 | 2 | 248.44% |
| JCI240419C00052500 | 2024-03-28 2:04PM EDT | 52.50 | 12.69 | 10.10 | 12.30 | 0.00 | - | 1 | 1 | 179.69% |
| JCI240419C00055000 | 2024-04-15 9:30AM EDT | 55.00 | 11.00 | 7.90 | 10.20 | 0.00 | - | 4 | 24 | 230.47% |
| JCI240419C00057500 | 2024-04-04 3:43PM EDT | 57.50 | 6.94 | 4.70 | 7.70 | 0.00 | - | 1 | 26 | 104.69% |
| JCI240419C00060000 | 2024-04-19 12:23PM EDT | 60.00 | 4.20 | 2.35 | 4.80 | +0.21 | +5.26% | 21 | 4,422 | 198.83% |
| JCI240419C00062500 | 2024-04-19 3:26PM EDT | 62.50 | 1.25 | 0.70 | 1.40 | -0.25 | -16.67% | 197 | 8,292 | 50.59% |
| JCI240419C00065000 | 2024-04-19 12:47PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 27 | 6,863 | 31.25% |
| JCI240419C00067500 | 2024-04-19 11:57AM EDT | 67.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 481 | 60.16% |
| JCI240419C00070000 | 2024-04-03 11:50AM EDT | 70.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 89.84% |
| JCI240419C00075000 | 2024-04-01 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 237.50% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240419P00035000 | 2023-12-21 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 74 | 503.13% |
| JCI240419P00037500 | 2023-12-11 10:34AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 451.56% |
| JCI240419P00040000 | 2023-12-27 3:41PM EDT | 40.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 140 | 213 | 738.28% |
| JCI240419P00042500 | 2024-04-05 3:39PM EDT | 42.50 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 185 | 432.81% |
| JCI240419P00045000 | 2024-04-12 11:52AM EDT | 45.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 376 | 281.25% |
| JCI240419P00047500 | 2024-03-19 11:47AM EDT | 47.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 5,415 | 388.67% |
| JCI240419P00050000 | 2024-04-12 11:52AM EDT | 50.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 2,798 | 253.13% |
| JCI240419P00052500 | 2024-04-11 10:30AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,919 | 167.19% |
| JCI240419P00055000 | 2024-04-18 10:59AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 517 | 157.81% |
| JCI240419P00057500 | 2024-04-19 2:01PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 634 | 96.88% |
| JCI240419P00060000 | 2024-04-19 10:35AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 997 | 60.94% |
| JCI240419P00062500 | 2024-04-17 2:07PM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 90 | 3,647 | 28.52% |
| JCI240419P00065000 | 2024-04-19 3:18PM EDT | 65.00 | 1.25 | 1.20 | 1.55 | -0.03 | -2.34% | 15 | 784 | 50.59% |
| JCI240419P00067500 | 2024-04-17 9:30AM EDT | 67.50 | 2.98 | 2.05 | 4.90 | 0.00 | - | 1 | 1 | 184.86% |
| JCI240419P00070000 | 2024-04-15 9:37AM EDT | 70.00 | 4.10 | 4.90 | 7.40 | 0.00 | - | 1 | 0 | 237.31% |
| JCI240419P00075000 | 2023-12-20 3:15PM EDT | 75.00 | 19.60 | 19.20 | 22.80 | 0.00 | - | 47 | 0 | 1,025.39% |
© 2024 Yahoo. All rights reserved.