JCI - Johnson Controls International plc
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:42.00
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI191220C00042000 | 2019-12-13 9:56AM EST | 2019-12-20 | 0.20 | 0.01 | 0.04 | -0.26 | -56.52% | 7 | 69 | 21.09% |
| JCI191227C00042000 | 2019-11-18 3:55PM EST | 2019-12-27 | 1.24 | 0.04 | 0.08 | 0.00 | - | 2 | 2 | 17.19% |
| JCI200117C00042000 | 2019-12-13 1:36PM EST | 2020-01-17 | 0.36 | 0.28 | 0.34 | -0.49 | -57.65% | 4 | 2,573 | 18.26% |
| JCI200417C00042000 | 2019-12-13 12:24PM EST | 2020-04-17 | 1.30 | 1.06 | 1.59 | -0.77 | -37.20% | 1 | 248 | 23.77% |
| JCI200717C00042000 | 2019-12-12 1:57PM EST | 2020-07-17 | 2.46 | 1.87 | 2.06 | -0.20 | -7.52% | 8 | 18 | 21.92% |
| JCI210115C00042000 | 2019-12-03 2:47PM EST | 2021-01-15 | 3.99 | 3.10 | 3.50 | 0.00 | - | 2 | 247 | 24.72% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI191220P00042000 | 2019-12-13 3:36PM EST | 2019-12-20 | 1.66 | 1.50 | 1.66 | +0.96 | +137.14% | 1 | 321 | 27.15% |
| JCI191227P00042000 | 2019-12-10 1:36PM EST | 2019-12-27 | 0.57 | 1.53 | 1.68 | 0.00 | - | 10 | 11 | 19.53% |
| JCI200103P00042000 | 2019-11-22 2:13PM EST | 2020-01-03 | 0.84 | 1.43 | 1.70 | 0.00 | - | 3 | 3 | 16.60% |
| JCI200117P00042000 | 2019-12-13 2:58PM EST | 2020-01-17 | 1.90 | 1.79 | 1.84 | +0.94 | +97.92% | 61 | 987 | 16.75% |
| JCI200417P00042000 | 2019-12-05 2:09PM EST | 2020-04-17 | 2.35 | 2.70 | 3.05 | 0.00 | - | 95 | 159 | 22.71% |
| JCI200717P00042000 | 2019-11-26 10:31AM EST | 2020-07-17 | 2.70 | 3.45 | 3.65 | 0.00 | - | - | 27 | 22.19% |
| JCI210115P00042000 | 2019-12-11 10:17AM EST | 2021-01-15 | 4.10 | 4.60 | 5.20 | 0.00 | - | 20 | 686 | 25.57% |
| JCI220121P00042000 | 2019-11-07 9:53AM EST | 2022-01-21 | 5.22 | 5.30 | 6.50 | 0.00 | - | 2 | 8 | 23.97% |