Johnson Controls International plc (JCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI230120C00023000 | 2021-11-10 6:54AM EST | 23.00 | 48.47 | 54.00 | 57.90 | 0.00 | - | 4 | 4 | 535.94% |
| JCI230120C00025000 | 2021-12-16 2:17PM EST | 25.00 | 54.13 | 51.50 | 56.50 | 0.00 | - | 3 | 3 | 495.75% |
| JCI230120C00028000 | 2021-11-10 6:54AM EST | 28.00 | 23.50 | 49.00 | 52.90 | 0.00 | - | 3 | 6 | 442.43% |
| JCI230120C00030000 | 2021-11-10 6:54AM EST | 30.00 | 39.50 | 47.00 | 50.90 | 0.00 | - | 8 | 1 | 412.94% |
| JCI230120C00033000 | 2021-12-17 11:25AM EST | 33.00 | 46.99 | 44.10 | 48.40 | 0.00 | - | 23 | 23 | 380.27% |
| JCI230120C00035000 | 2021-11-10 6:54AM EST | 35.00 | 30.53 | 42.20 | 45.80 | 0.00 | - | 5 | 11 | 352.25% |
| JCI230120C00038000 | 2021-11-10 6:54AM EST | 38.00 | 35.50 | 39.00 | 42.90 | 0.00 | - | 1 | 2 | 320.26% |
| JCI230120C00040000 | 2022-07-27 1:47PM EST | 40.00 | 12.10 | 17.00 | 17.70 | 0.00 | - | 1 | 26 | 0.00% |
| JCI230120C00042000 | 2021-11-10 6:54AM EST | 42.00 | 20.62 | 35.20 | 38.70 | 0.00 | - | 20 | 0 | 283.79% |
| JCI230120C00045000 | 2022-07-25 9:49AM EST | 45.00 | 7.80 | 12.60 | 13.10 | 0.00 | - | 2 | 149 | 0.00% |
| JCI230120C00047000 | 2022-07-14 10:06AM EST | 47.00 | 3.61 | 11.00 | 11.40 | 0.00 | - | 3 | 129 | 0.00% |
| JCI230120C00050000 | 2022-08-09 12:26PM EST | 50.00 | 6.30 | 8.50 | 8.80 | 0.00 | - | 1 | 1,865 | 0.00% |
| JCI230120C00052500 | 2022-08-08 10:25AM EST | 52.50 | 5.70 | 6.70 | 7.10 | 0.00 | - | 16 | 650 | 0.00% |
| JCI230120C00055000 | 2022-08-09 11:26AM EST | 55.00 | 3.60 | 5.10 | 5.40 | 0.00 | - | 270 | 463 | 0.00% |
| JCI230120C00057500 | 2022-08-10 8:47AM EST | 57.50 | 3.20 | 3.70 | 4.00 | +0.65 | +25.49% | 15 | 4,319 | 0.00% |
| JCI230120C00060000 | 2022-08-11 9:11AM EST | 60.00 | 2.40 | 2.55 | 2.85 | +0.80 | +50.00% | 9 | 9,747 | 0.00% |
| JCI230120C00062500 | 2022-08-08 12:15PM EST | 62.50 | 1.20 | 1.70 | 1.85 | 0.00 | - | 4 | 428 | 0.00% |
| JCI230120C00065000 | 2022-08-11 12:58PM EST | 65.00 | 1.15 | 1.00 | 1.25 | +0.50 | +76.92% | 15 | 1,290 | 0.00% |
| JCI230120C00067500 | 2022-08-03 10:53AM EST | 67.50 | 0.40 | 0.60 | 0.80 | 0.00 | - | 2 | 165 | 10.52% |
| JCI230120C00070000 | 2022-08-11 12:15PM EST | 70.00 | 0.40 | 0.30 | 0.50 | +0.15 | +60.00% | 3 | 541 | 15.16% |
| JCI230120C00072500 | 2022-01-03 1:54PM EST | 72.50 | 12.10 | 11.70 | 12.40 | 0.00 | - | 1 | 101 | 137.96% |
| JCI230120C00075000 | 2022-08-08 2:03PM EST | 75.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 806 | 20.85% |
| JCI230120C00077500 | 2021-12-29 12:49PM EST | 77.50 | 10.60 | 8.90 | 9.50 | 0.00 | - | 1 | 101 | 125.64% |
| JCI230120C00080000 | 2022-07-28 12:49PM EST | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 499 | 30.66% |
| JCI230120C00082500 | 2022-01-03 1:55PM EST | 82.50 | 7.04 | 6.80 | 7.20 | 0.00 | - | 4 | 51 | 117.26% |
| JCI230120C00085000 | 2022-07-29 12:07PM EST | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 100 | 55.47% |
| JCI230120C00087500 | 2022-01-03 10:42AM EST | 87.50 | 5.50 | 4.80 | 5.40 | 0.00 | - | 1 | 5 | 109.19% |
| JCI230120C00090000 | 2022-08-10 8:30AM EST | 90.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | 5 | 238 | 63.87% |
| JCI230120C00095000 | 2022-01-03 2:10PM EST | 95.00 | 3.10 | 2.65 | 3.50 | 0.00 | - | 12 | 36 | 100.42% |
| JCI230120C00100000 | 2022-01-04 2:01PM EST | 100.00 | 2.40 | 1.95 | 2.35 | 0.00 | - | 3 | 39 | 96.04% |
| JCI230120C00105000 | 2022-01-04 12:06PM EST | 105.00 | 1.75 | 1.00 | 1.85 | 0.00 | - | 1 | 220 | 91.50% |
| JCI230120C00110000 | 2021-12-22 3:55PM EST | 110.00 | 1.00 | 0.75 | 1.40 | 0.00 | - | 2 | 121 | 91.02% |
| JCI230120C00115000 | 2021-11-16 9:36AM EST | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| JCI230120C00120000 | 2021-12-13 12:07AM EST | 120.00 | 1.12 | 0.05 | 1.05 | 0.00 | - | - | 2 | 88.43% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI230120P00023000 | 2021-11-10 6:54AM EST | 23.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 134.38% |
| JCI230120P00025000 | 2021-11-10 6:54AM EST | 25.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 124.61% |
| JCI230120P00028000 | 2021-11-10 6:54AM EST | 28.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 2 | 10 | 116.60% |
| JCI230120P00030000 | 2021-11-10 6:54AM EST | 30.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 2 | 12 | 110.35% |
| JCI230120P00033000 | 2022-07-29 8:30AM EST | 33.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 67 | 102.15% |
| JCI230120P00035000 | 2022-07-13 12:00PM EST | 35.00 | 0.90 | 0.00 | 2.30 | 0.00 | - | 2 | 27 | 130.66% |
| JCI230120P00038000 | 2022-07-20 8:57AM EST | 38.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 4 | 105 | 119.04% |
| JCI230120P00040000 | 2022-07-19 2:12PM EST | 40.00 | 1.32 | 0.30 | 0.55 | 0.00 | - | 2 | 23 | 84.57% |
| JCI230120P00042000 | 2022-08-08 10:11AM EST | 42.00 | 0.62 | 0.45 | 0.65 | 0.00 | - | 2 | 51 | 82.52% |
| JCI230120P00045000 | 2022-08-11 11:38AM EST | 45.00 | 0.80 | 0.75 | 0.95 | -0.14 | -14.89% | 26 | 939 | 81.01% |
| JCI230120P00047000 | 2022-08-10 9:34AM EST | 47.00 | 1.30 | 1.00 | 1.25 | -0.35 | -21.21% | 6 | 1,088 | 80.42% |
| JCI230120P00050000 | 2022-08-11 8:31AM EST | 50.00 | 2.38 | 1.60 | 1.85 | -0.02 | -0.83% | 6 | 784 | 80.84% |
| JCI230120P00052500 | 2022-08-10 9:40AM EST | 52.50 | 2.75 | 2.25 | 2.50 | -0.65 | -19.12% | 9 | 868 | 81.40% |
| JCI230120P00055000 | 2022-08-09 9:52AM EST | 55.00 | 4.30 | 3.10 | 3.30 | 0.00 | - | 4 | 551 | 82.45% |
| JCI230120P00057500 | 2022-08-09 10:42AM EST | 57.50 | 5.80 | 4.10 | 4.50 | 0.00 | - | 94 | 920 | 85.03% |
| JCI230120P00060000 | 2022-08-10 11:28AM EST | 60.00 | 6.47 | 5.50 | 5.80 | -0.63 | -8.87% | 5 | 128 | 88.55% |
| JCI230120P00062500 | 2022-08-10 10:35AM EST | 62.50 | 8.30 | 7.10 | 7.30 | -8.25 | -49.85% | 1 | 230 | 92.50% |
| JCI230120P00065000 | 2022-07-20 11:42AM EST | 65.00 | 16.40 | 8.80 | 9.30 | 0.00 | - | 7 | 278 | 98.05% |
| JCI230120P00067500 | 2021-12-30 3:25PM EST | 67.50 | 3.69 | 4.10 | 4.90 | 0.00 | - | 1 | 32 | 43.97% |
| JCI230120P00070000 | 2022-07-12 9:01AM EST | 70.00 | 22.40 | 14.40 | 15.00 | 0.00 | - | 6 | 299 | 124.52% |
| JCI230120P00072500 | 2022-01-03 1:05PM EST | 72.50 | 6.00 | 5.80 | 6.10 | 0.00 | - | 3 | 38 | 20.61% |
| JCI230120P00075000 | 2022-08-09 1:28PM EST | 75.00 | 21.25 | 17.80 | 18.40 | 0.00 | - | 1 | 107 | 125.56% |
| JCI230120P00077500 | 2022-01-04 12:11PM EST | 77.50 | 7.20 | 7.90 | 8.80 | 0.00 | - | 4 | 22 | 0.00% |
| JCI230120P00080000 | 2021-12-29 12:49PM EST | 80.00 | 8.70 | 9.20 | 9.80 | 0.00 | - | 4 | 52 | 0.00% |
| JCI230120P00082500 | 2021-11-30 10:42AM EST | 82.50 | 12.80 | 9.60 | 10.10 | 0.00 | - | - | 6 | 0.00% |
| JCI230120P00085000 | 2021-11-30 10:42AM EST | 85.00 | 14.40 | 11.00 | 11.40 | 0.00 | - | - | 9 | 0.00% |
| JCI230120P00090000 | 2022-01-04 12:35PM EST | 90.00 | 14.10 | 15.30 | 16.00 | 0.00 | - | 10 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
