Johnson Controls International plc (JCI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI231020C00037500 | 2023-08-25 10:04AM EDT | 37.50 | 21.10 | 17.70 | 18.00 | 0.00 | - | 3 | 0 | 84.38% |
| JCI231020C00040000 | 2023-09-13 3:46PM EDT | 40.00 | 17.10 | 15.20 | 15.50 | 0.00 | - | - | 0 | 72.46% |
| JCI231020C00045000 | 2023-08-08 10:31AM EDT | 45.00 | 16.50 | 11.10 | 11.60 | 0.00 | - | - | 1 | 85.11% |
| JCI231020C00047500 | 2023-09-08 10:17AM EDT | 47.50 | 9.90 | 7.60 | 8.10 | 0.00 | - | 11 | 0 | 49.02% |
| JCI231020C00050000 | 2023-09-21 3:57PM EDT | 50.00 | 5.33 | 5.40 | 5.70 | 0.00 | - | 2 | 9 | 39.40% |
| JCI231020C00052500 | 2023-09-22 12:04PM EDT | 52.50 | 3.40 | 3.30 | 3.50 | -0.30 | -8.11% | 5 | 7 | 32.32% |
| JCI231020C00055000 | 2023-09-22 12:06PM EDT | 55.00 | 1.65 | 1.55 | 1.70 | -0.03 | -1.79% | 111 | 137 | 27.17% |
| JCI231020C00057500 | 2023-09-22 3:34PM EDT | 57.50 | 0.57 | 0.50 | 0.60 | +0.02 | +3.64% | 74 | 3,007 | 24.37% |
| JCI231020C00060000 | 2023-09-22 11:01AM EDT | 60.00 | 0.17 | 0.10 | 0.15 | +0.02 | +13.33% | 40 | 2,485 | 23.05% |
| JCI231020C00062500 | 2023-09-21 3:36PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 219 | 1,859 | 24.81% |
| JCI231020C00065000 | 2023-09-21 3:36PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 68 | 2,921 | 31.06% |
| JCI231020C00067500 | 2023-09-21 3:36PM EDT | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11,237 | 36.91% |
| JCI231020C00070000 | 2023-09-20 12:32PM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1,053 | 62.11% |
| JCI231020C00072500 | 2023-09-20 1:15PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 573 | 47.46% |
| JCI231020C00075000 | 2023-09-07 1:10PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 755 | 52.34% |
| JCI231020C00077500 | 2023-09-05 12:38PM EDT | 77.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 88 | 80.76% |
| JCI231020C00080000 | 2023-07-27 12:19PM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 61.33% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI231020P00037500 | 2023-04-04 3:27PM EDT | 37.50 | 0.34 | 0.05 | 0.75 | 0.00 | - | - | 30 | 98.14% |
| JCI231020P00040000 | 2023-06-29 1:20PM EDT | 40.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 74.22% |
| JCI231020P00045000 | 2023-08-24 10:46AM EDT | 45.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 58.40% |
| JCI231020P00047500 | 2023-09-18 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 100 | 49.02% |
| JCI231020P00050000 | 2023-09-18 9:30AM EDT | 50.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 317 | 30.37% |
| JCI231020P00052500 | 2023-09-21 3:51PM EDT | 52.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 9 | 396 | 26.07% |
| JCI231020P00055000 | 2023-09-22 3:09PM EDT | 55.00 | 1.15 | 1.20 | 1.30 | -0.25 | -17.86% | 136 | 889 | 23.00% |
| JCI231020P00057500 | 2023-09-22 11:03AM EDT | 57.50 | 2.55 | 2.60 | 2.75 | +1.05 | +70.00% | 1 | 8,910 | 20.22% |
| JCI231020P00060000 | 2023-09-22 9:34AM EDT | 60.00 | 5.00 | 4.70 | 5.00 | +1.56 | +45.35% | 1 | 458 | 23.10% |
| JCI231020P00062500 | 2023-09-22 3:06PM EDT | 62.50 | 7.40 | 7.20 | 7.60 | +0.42 | +6.02% | 150 | 457 | 35.16% |
| JCI231020P00065000 | 2023-09-22 3:06PM EDT | 65.00 | 9.90 | 9.70 | 10.20 | +0.54 | +5.77% | 160 | 116 | 46.68% |
| JCI231020P00067500 | 2023-09-12 11:36AM EDT | 67.50 | 10.29 | 11.60 | 12.60 | 0.00 | - | 3 | 207 | 50.00% |
| JCI231020P00070000 | 2023-09-05 11:30AM EDT | 70.00 | 11.40 | 14.00 | 15.70 | 0.00 | - | 16 | 240 | 77.73% |
| JCI231020P00072500 | 2023-09-01 2:21PM EDT | 72.50 | 13.10 | 17.00 | 17.60 | 0.00 | - | 7 | 16 | 62.89% |
| JCI231020P00075000 | 2023-08-29 10:55AM EDT | 75.00 | 16.39 | 19.10 | 20.60 | 0.00 | - | 2 | 3 | 88.96% |
| JCI231020P00077500 | 2023-09-05 11:27AM EDT | 77.50 | 18.79 | 21.50 | 23.10 | 0.00 | - | 2 | 2 | 95.41% |
| JCI231020P00080000 | 2023-09-05 3:06PM EDT | 80.00 | 21.60 | 24.50 | 25.10 | 0.00 | - | 5 | 8 | 79.59% |
| JCI231020P00085000 | 2023-09-05 3:48PM EDT | 85.00 | 26.70 | 29.00 | 30.20 | 0.00 | - | 6 | 6 | 95.51% |
| JCI231020P00095000 | 2023-08-30 12:01PM EDT | 95.00 | 35.70 | 39.20 | 40.60 | 0.00 | - | - | 5 | 84.77% |
| JCI231020P00100000 | 2023-09-07 10:14AM EDT | 100.00 | 43.90 | 44.00 | 45.30 | 0.00 | - | 5 | 6 | 127.64% |
© 2023 Yahoo. All rights reserved.
