Johnson Controls International plc (JCI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240419C00025000 | 2024-03-21 2:54PM EDT | 25.00 | 39.61 | 36.90 | 41.00 | 0.00 | - | - | 0 | 687.50% |
| JCI240419C00040000 | 2024-03-21 12:47PM EDT | 40.00 | 24.90 | 23.70 | 24.10 | 0.00 | - | 25 | 0 | 489.06% |
| JCI240419C00045000 | 2024-03-21 2:47PM EDT | 45.00 | 19.71 | 18.70 | 19.30 | 0.00 | - | 79 | 0 | 328.13% |
| JCI240419C00047500 | 2024-03-21 2:35PM EDT | 47.50 | 17.70 | 16.10 | 16.70 | 0.00 | - | 100 | 0 | 364.84% |
| JCI240419C00050000 | 2024-04-12 12:58PM EDT | 50.00 | 15.09 | 13.60 | 14.10 | 0.00 | - | 1 | 2 | 283.59% |
| JCI240419C00052500 | 2024-03-28 2:04PM EDT | 52.50 | 12.69 | 11.20 | 11.50 | 0.00 | - | 1 | 1 | 199.61% |
| JCI240419C00055000 | 2024-04-15 9:30AM EDT | 55.00 | 11.00 | 8.70 | 9.00 | 0.00 | - | 4 | 24 | 159.38% |
| JCI240419C00057500 | 2024-04-04 3:43PM EDT | 57.50 | 6.94 | 6.30 | 6.50 | 0.00 | - | 1 | 26 | 119.53% |
| JCI240419C00060000 | 2024-04-19 12:23PM EDT | 60.00 | 4.20 | 3.80 | 4.00 | +0.21 | +5.26% | 21 | 4,422 | 78.91% |
| JCI240419C00062500 | 2024-04-19 11:41AM EDT | 62.50 | 1.72 | 1.35 | 1.50 | +0.22 | +14.67% | 13 | 8,292 | 36.52% |
| JCI240419C00065000 | 2024-04-19 12:47PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 24 | 6,863 | 26.56% |
| JCI240419C00067500 | 2024-04-19 11:57AM EDT | 67.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 481 | 56.25% |
| JCI240419C00070000 | 2024-04-03 11:50AM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 181 | 157.03% |
| JCI240419C00075000 | 2024-04-01 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 232.81% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240419P00035000 | 2023-12-21 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 74 | 506.25% |
| JCI240419P00037500 | 2023-12-11 10:34AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 453.13% |
| JCI240419P00040000 | 2023-12-27 3:41PM EDT | 40.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 140 | 213 | 742.58% |
| JCI240419P00042500 | 2024-04-05 3:39PM EDT | 42.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 185 | 666.80% |
| JCI240419P00045000 | 2024-04-12 11:52AM EDT | 45.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 376 | 284.38% |
| JCI240419P00047500 | 2024-03-19 11:47AM EDT | 47.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 5,415 | 392.97% |
| JCI240419P00050000 | 2024-04-12 11:52AM EDT | 50.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 2,798 | 256.25% |
| JCI240419P00052500 | 2024-04-11 10:30AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,919 | 170.31% |
| JCI240419P00055000 | 2024-04-18 10:59AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 517 | 232.42% |
| JCI240419P00057500 | 2024-04-18 2:09PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 634 | 99.61% |
| JCI240419P00060000 | 2024-04-18 10:59AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 997 | 64.84% |
| JCI240419P00062500 | 2024-04-17 2:07PM EDT | 62.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 90 | 3,647 | 57.62% |
| JCI240419P00065000 | 2024-04-16 10:17AM EDT | 65.00 | 0.80 | 1.05 | 1.20 | -0.48 | -37.50% | 1 | 784 | 36.33% |
| JCI240419P00067500 | 2024-04-17 9:30AM EDT | 67.50 | 2.98 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 58.59% |
| JCI240419P00070000 | 2024-04-15 9:37AM EDT | 70.00 | 4.10 | 6.00 | 6.20 | 0.00 | - | 1 | 0 | 89.06% |
| JCI240419P00075000 | 2023-12-20 3:15PM EDT | 75.00 | 19.60 | 19.20 | 22.80 | 0.00 | - | 47 | 0 | 1,035.74% |
© 2024 Yahoo. All rights reserved.