JCI - Johnson Controls International plc
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI200124C00038000 | 2020-01-09 3:55PM EST | 38.00 | 3.05 | 2.91 | 3.25 | 0.00 | - | - | 1 | 69.92% |
| JCI200124C00040000 | 2019-12-23 12:10AM EST | 40.00 | 1.35 | 0.97 | 1.22 | 0.00 | - | - | 0 | 33.20% |
| JCI200124C00040500 | 2020-01-17 3:45PM EST | 40.50 | 0.63 | - | - | 0.00 | - | - | - | 0.00% |
| JCI200124C00041000 | 2020-01-17 3:54PM EST | 41.00 | 0.30 | 0.29 | 0.32 | -0.09 | -23.08% | 44 | 102 | 17.77% |
| JCI200124C00041500 | 2020-01-17 3:18PM EST | 41.50 | 0.12 | 0.08 | 0.13 | -0.03 | -20.00% | 14 | 7 | 17.97% |
| JCI200124C00042000 | 2020-01-13 10:32AM EST | 42.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 1 | 16.60% |
| JCI200124C00043000 | 2019-12-16 11:40AM EST | 43.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 95 | 0 | 38.28% |
| JCI200124C00044000 | 2019-12-16 12:13AM EST | 44.00 | 0.35 | 0.00 | 0.07 | 0.00 | - | - | 0 | 46.48% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI200124P00037000 | 2020-01-03 9:30AM EST | 37.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 52.34% |
| JCI200124P00038000 | 2019-12-23 9:30AM EST | 38.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 2 | 46.88% |
| JCI200124P00039000 | 2019-12-23 2:48PM EST | 39.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 14 | 5 | 30.47% |
| JCI200124P00040000 | 2020-01-16 3:50PM EST | 40.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 13 | 15 | 21.68% |
| JCI200124P00040500 | 2020-01-21 3:33PM EST | 40.50 | 0.08 | 0.12 | 0.15 | -0.11 | -57.89% | 158 | 158 | 20.70% |
| JCI200124P00041000 | 2020-01-21 3:21PM EST | 41.00 | 0.24 | 0.27 | 0.33 | -0.07 | -22.58% | 3 | 109 | 20.12% |
| JCI200124P00042000 | 2020-01-10 2:18PM EST | 42.00 | 1.07 | 0.91 | 1.11 | 0.00 | - | 1 | 5 | 27.44% |
| JCI200124P00043000 | 2020-01-10 2:18PM EST | 43.00 | 1.92 | 1.94 | 2.10 | 0.00 | - | 1 | 0 | 41.41% |