Canada markets closed

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.28+1.99 (+4.04%)
At close: 04:00PM EDT
50.46 -0.82 (-1.60%)
After hours: 04:12PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI221021C000325002022-09-22 12:47PM EDT32.5019.0018.6019.100.00-20087.11%
JCI221021C000400002022-06-29 1:09PM EDT40.009.8013.7014.500.00--3153.32%
JCI221021C000425002022-09-22 12:47PM EDT42.509.008.809.200.00-20051.76%
JCI221021C000450002022-08-08 3:24PM EDT45.0010.4011.6012.100.00-135170.87%
JCI221021C000475002022-09-23 3:49PM EDT47.504.104.404.700.00-28746.39%
JCI221021C000500002022-09-28 3:22PM EDT50.002.752.552.75+1.09+65.66%2042839.50%
JCI221021C000525002022-09-28 12:01PM EDT52.501.091.201.40+0.35+47.30%682536.74%
JCI221021C000550002022-09-28 3:41PM EDT55.000.500.400.60+0.24+92.31%142,21735.16%
JCI221021C000575002022-09-28 3:47PM EDT57.500.140.100.15+0.02+16.67%22,21431.25%
JCI221021C000600002022-09-28 2:13PM EDT60.000.050.000.000.00-301,38112.50%
JCI221021C000625002022-09-28 2:26PM EDT62.500.030.000.10-0.02-40.00%12,09743.75%
JCI221021C000650002022-09-16 1:30PM EDT65.000.050.000.100.00-1525250.59%
JCI221021C000675002022-08-19 12:44PM EDT67.500.150.000.100.00-20020951.17%
JCI221021C000700002022-08-15 3:58PM EDT70.001.550.000.200.00-943263.09%
JCI221021C000725002022-09-20 10:57AM EDT72.500.070.000.000.00-1010325.00%
JCI221021C000750002022-09-07 1:51PM EDT75.000.020.000.000.00-109125.00%
JCI221021C000800002022-05-12 11:02AM EDT80.000.200.302.150.00-24141.55%
JCI221021C000850002022-06-27 3:32PM EDT85.000.100.000.750.00-59117.09%
JCI221021C000900002022-05-04 2:22PM EDT90.000.730.002.150.00--1160.06%
JCI221021C001000002022-02-22 2:54PM EDT100.000.050.000.200.00--2117.58%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI221021P000325002022-06-23 10:31AM EDT32.500.320.000.750.00-728119.63%
JCI221021P000350002022-07-08 3:45PM EDT35.000.400.000.400.00-62790.23%
JCI221021P000375002022-09-26 9:30AM EDT37.500.050.000.100.00-142759.77%
JCI221021P000400002022-09-27 1:40PM EDT40.000.100.000.000.00-16134725.00%
JCI221021P000425002022-09-27 12:32PM EDT42.500.260.050.300.00-22069256.06%
JCI221021P000450002022-09-27 12:30PM EDT45.000.590.250.400.00-60046.68%
JCI221021P000475002022-09-28 12:16PM EDT47.500.750.550.65-0.55-42.31%1984839.55%
JCI221021P000500002022-09-28 3:24PM EDT50.001.351.251.35-1.05-43.75%520137.13%
JCI221021P000525002022-09-28 1:15PM EDT52.502.722.352.50-0.68-20.00%248834.42%
JCI221021P000550002022-09-27 10:36AM EDT55.005.203.904.200.00-149332.13%
JCI221021P000575002022-09-26 11:38AM EDT57.507.516.106.500.00-824236.82%
JCI221021P000600002022-09-15 1:00PM EDT60.004.578.308.900.00-2341.41%
JCI221021P000625002022-06-29 10:10AM EDT62.5014.809.309.700.00-9100.00%
JCI221021P000650002022-04-21 11:03AM EDT65.004.7013.5016.100.00-2390.92%
JCI221021P000675002022-09-06 1:32PM EDT67.5013.1315.7016.500.00-1069.63%
JCI221021P000800002022-05-23 2:58PM EDT80.0028.6430.0033.700.00-10192.97%