Johnson Controls International plc (JCI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220128C00060000 | 2022-01-24 3:52PM EST | 60.00 | 14.00 | 12.70 | 14.20 | +1.21 | +9.46% | 38 | 326 | 145.90% |
| JCI220128C00065000 | 2022-01-20 3:49PM EST | 65.00 | 8.16 | 8.10 | 10.50 | 0.00 | - | - | 15 | 107.72% |
| JCI220128C00068000 | 2022-01-20 3:46PM EST | 68.00 | 5.40 | 4.30 | 7.90 | 0.00 | - | - | 3 | 67.77% |
| JCI220128C00070000 | 2022-01-21 12:48PM EST | 70.00 | 3.73 | 3.60 | 4.60 | 0.00 | - | 11 | 21 | 50.00% |
| JCI220128C00071000 | 2022-01-21 10:25AM EST | 71.00 | 2.30 | 3.20 | 3.70 | 0.00 | - | 2 | 3 | 56.35% |
| JCI220128C00072000 | 2022-01-24 2:58PM EST | 72.00 | 1.55 | 2.40 | 3.10 | -0.30 | -16.22% | 7 | 12 | 56.10% |
| JCI220128C00073000 | 2022-01-24 3:53PM EST | 73.00 | 2.10 | 1.75 | 2.65 | +0.85 | +68.00% | 64 | 44 | 58.01% |
| JCI220128C00074000 | 2022-01-24 3:54PM EST | 74.00 | 1.35 | 1.20 | 1.45 | +0.45 | +50.00% | 18 | 20 | 50.29% |
| JCI220128C00075000 | 2022-01-24 3:47PM EST | 75.00 | 0.75 | 0.75 | 1.25 | +0.30 | +66.67% | 22 | 47 | 57.62% |
| JCI220128C00076000 | 2022-01-24 3:47PM EST | 76.00 | 0.40 | 0.35 | 0.75 | 0.00 | - | 30 | 48 | 51.86% |
| JCI220128C00077000 | 2022-01-24 12:00PM EST | 77.00 | 0.15 | 0.20 | 0.40 | -0.25 | -62.50% | 1 | 24 | 47.17% |
| JCI220128C00077500 | 2022-01-21 1:17PM EST | 77.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 6 | 6 | 43.65% |
| JCI220128C00078000 | 2022-01-19 10:48AM EST | 78.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 5 | 19 | 47.46% |
| JCI220128C00079000 | 2022-01-13 10:21AM EST | 79.00 | 2.00 | 0.00 | 0.25 | 0.00 | - | 7 | 19 | 54.69% |
| JCI220128C00080000 | 2022-01-19 10:20AM EST | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 400 | 54.10% |
| JCI220128C00081000 | 2022-01-20 11:36AM EST | 81.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 76.56% |
| JCI220128C00082000 | 2022-01-13 11:00AM EST | 82.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 11 | 14 | 80.18% |
| JCI220128C00083000 | 2022-01-20 9:30AM EST | 83.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 628 | 90.04% |
| JCI220128C00084000 | 2021-12-15 11:19AM EST | 84.00 | 0.52 | 0.00 | 1.05 | 0.00 | - | - | 7 | 106.15% |
| JCI220128C00086000 | 2022-01-19 10:20AM EST | 86.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 115.82% |
| JCI220128C00087000 | 2022-01-20 9:30AM EST | 87.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 101.76% |
| JCI220128C00090000 | 2021-12-21 11:15AM EST | 90.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | - | 126 | 139.45% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220128P00065000 | 2022-01-21 2:52PM EST | 65.00 | 0.15 | 0.00 | 0.30 | +0.04 | +36.36% | 5 | 4 | 78.32% |
| JCI220128P00069000 | 2022-01-24 11:47AM EST | 69.00 | 1.01 | 0.20 | 0.80 | +0.66 | +188.57% | 11 | 1 | 69.53% |
| JCI220128P00070000 | 2022-01-24 3:52PM EST | 70.00 | 0.46 | 0.35 | 0.65 | +0.03 | +6.98% | 20 | 13 | 59.77% |
| JCI220128P00072000 | 2022-01-21 10:25AM EST | 72.00 | 1.20 | 0.55 | 1.55 | 0.00 | - | 1 | 5 | 59.33% |
| JCI220128P00073000 | 2022-01-21 3:27PM EST | 73.00 | 2.21 | 0.95 | 1.45 | +0.79 | +55.63% | 10 | 28 | 51.03% |
| JCI220128P00074000 | 2022-01-21 11:03AM EST | 74.00 | 1.75 | 1.30 | 2.05 | 0.00 | - | 6 | 6 | 50.78% |
| JCI220128P00075000 | 2022-01-24 9:40AM EST | 75.00 | 4.00 | 1.85 | 2.45 | +1.76 | +78.57% | 15 | 20 | 57.32% |
| JCI220128P00076000 | 2022-01-24 1:48PM EST | 76.00 | 4.24 | 2.45 | 3.80 | +1.84 | +76.67% | 1 | 11 | 57.86% |
| JCI220128P00077000 | 2022-01-24 1:48PM EST | 77.00 | 5.24 | 2.85 | 4.90 | +3.00 | +133.93% | 1 | 5 | 58.50% |
| JCI220128P00077500 | 2022-01-24 2:25PM EST | 77.50 | 5.95 | 3.10 | 4.70 | +4.85 | +440.91% | 2 | 1 | 76.07% |
| JCI220128P00078000 | 2022-01-19 2:50PM EST | 78.00 | 3.90 | 3.80 | 5.50 | 0.00 | - | 16 | 22 | 57.52% |
| JCI220128P00079000 | 2022-01-24 12:12PM EST | 79.00 | 8.20 | 4.90 | 5.90 | 0.00 | - | 1 | 105 | 50.68% |
| JCI220128P00080000 | 2022-01-24 1:37PM EST | 80.00 | 8.20 | 5.90 | 7.80 | +3.08 | +60.16% | 2 | 116 | 83.30% |
| JCI220128P00081000 | 2022-01-18 12:12AM EST | 81.00 | 4.74 | 6.70 | 9.10 | 0.00 | - | - | 20 | 93.55% |
