Johnson Controls International plc (JCI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220715C00032500 | 2022-05-25 12:34PM EDT | 32.50 | 18.40 | 15.80 | 17.20 | 0.00 | - | 8 | 0 | 174.41% |
| JCI220715C00037500 | 2022-05-04 12:35PM EDT | 37.50 | 16.54 | 15.00 | 19.00 | 0.00 | - | - | 2 | 364.65% |
| JCI220715C00045000 | 2022-06-13 12:33PM EDT | 45.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI220715C00047500 | 2022-07-01 9:45AM EDT | 47.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220715C00050000 | 2022-07-01 2:05PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JCI220715C00052500 | 2022-06-30 10:26AM EDT | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI220715C00055000 | 2022-06-30 10:38AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| JCI220715C00057500 | 2022-06-28 9:59AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JCI220715C00060000 | 2022-06-21 3:47PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JCI220715C00062500 | 2022-06-01 2:54PM EDT | 62.50 | 0.17 | 0.00 | 0.90 | 0.00 | - | 4 | 183 | 110.16% |
| JCI220715C00065000 | 2022-05-11 3:53PM EDT | 65.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 3 | 304 | 110.94% |
| JCI220715C00067500 | 2022-05-11 11:02AM EDT | 67.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 10 | 94 | 121.48% |
| JCI220715C00070000 | 2022-06-30 3:41PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JCI220715C00072500 | 2022-07-01 3:22PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JCI220715C00075000 | 2022-06-27 3:29PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JCI220715C00077500 | 2022-06-29 12:12PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JCI220715C00080000 | 2022-05-23 11:22AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 3,140 | 115.63% |
| JCI220715C00082500 | 2022-04-08 9:30AM EDT | 82.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 29 | 174.22% |
| JCI220715C00085000 | 2022-06-29 10:51AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JCI220715C00087500 | 2022-02-02 4:58PM EDT | 87.50 | 1.00 | 0.05 | 0.30 | 0.00 | - | 4 | 6 | 172.27% |
| JCI220715C00090000 | 2022-05-12 3:32PM EDT | 90.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 130 | 157 | 195.70% |
| JCI220715C00095000 | 2022-03-10 1:19PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JCI220715C00110000 | 2022-02-08 10:48AM EDT | 110.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 258.01% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220715P00037500 | 2022-05-31 9:49AM EDT | 37.50 | 0.62 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 75.00% |
| JCI220715P00040000 | 2022-06-21 12:12PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JCI220715P00042500 | 2022-06-29 3:11PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| JCI220715P00045000 | 2022-07-01 9:30AM EDT | 45.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JCI220715P00047500 | 2022-06-30 12:07PM EDT | 47.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JCI220715P00050000 | 2022-06-30 1:38PM EDT | 50.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220715P00052500 | 2022-07-01 3:32PM EDT | 52.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JCI220715P00055000 | 2022-07-01 1:36PM EDT | 55.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JCI220715P00057500 | 2022-06-22 3:52PM EDT | 57.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JCI220715P00060000 | 2022-06-24 1:02PM EDT | 60.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI220715P00062500 | 2022-06-23 11:02AM EDT | 62.50 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220715P00065000 | 2022-07-01 1:36PM EDT | 65.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JCI220715P00067500 | 2022-06-30 3:49PM EDT | 67.50 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220715P00070000 | 2022-06-30 3:51PM EDT | 70.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220715P00072500 | 2022-06-27 3:27PM EDT | 72.50 | 23.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220715P00075000 | 2022-06-15 1:05PM EDT | 75.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220715P00077500 | 2022-01-31 11:01AM EDT | 77.50 | 8.80 | 13.60 | 14.50 | 0.00 | - | 6 | 91 | 0.00% |
| JCI220715P00080000 | 2022-06-15 1:05PM EDT | 80.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220715P00082500 | 2022-02-25 10:42AM EDT | 82.50 | 18.50 | 14.80 | 18.80 | 0.00 | - | 1 | 12 | 0.00% |
| JCI220715P00085000 | 2022-01-20 12:42PM EDT | 85.00 | 12.40 | 18.40 | 20.90 | 0.00 | - | 1 | 13 | 0.00% |
| JCI220715P00087500 | 2022-01-20 4:07PM EDT | 87.50 | 15.20 | 20.50 | 24.70 | 0.00 | - | - | 2 | 0.00% |
| JCI220715P00090000 | 2021-12-30 11:13AM EDT | 90.00 | 11.40 | 18.40 | 19.80 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
