Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240816C00055000 | 2024-07-17 1:58PM EDT | 55.00 | 15.83 | 12.20 | 16.00 | 0.00 | - | - | 6 | 65.14% |
| JCI240816C00060000 | 2024-07-18 9:30AM EDT | 60.00 | 10.70 | 8.80 | 10.80 | 0.00 | - | 3 | 4 | 64.50% |
| JCI240816C00062500 | 2024-07-17 12:18PM EDT | 62.50 | 9.17 | 6.70 | 7.00 | 0.00 | - | 1 | 99 | 45.02% |
| JCI240816C00065000 | 2024-07-17 1:51PM EDT | 65.00 | 5.80 | 4.70 | 6.90 | 0.00 | - | 3 | 47 | 56.40% |
| JCI240816C00067500 | 2024-07-26 3:12PM EDT | 67.50 | 3.12 | 3.00 | 3.20 | +0.92 | +41.82% | 24 | 472 | 38.57% |
| JCI240816C00070000 | 2024-07-26 2:18PM EDT | 70.00 | 1.90 | 1.70 | 1.90 | +0.75 | +65.22% | 57 | 5,296 | 37.16% |
| JCI240816C00072500 | 2024-07-26 10:31AM EDT | 72.50 | 0.90 | 0.90 | 1.05 | +0.32 | +55.17% | 5 | 8,152 | 36.72% |
| JCI240816C00075000 | 2024-07-26 1:55PM EDT | 75.00 | 0.49 | 0.40 | 0.55 | +0.19 | +63.33% | 18 | 639 | 36.91% |
| JCI240816C00077500 | 2024-07-26 3:14PM EDT | 77.50 | 0.23 | 0.20 | 0.35 | +0.07 | +43.75% | 2 | 174 | 39.75% |
| JCI240816C00080000 | 2024-07-23 11:14AM EDT | 80.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 65 | 50.34% |
| JCI240816C00082500 | 2024-06-10 11:47AM EDT | 82.50 | 0.27 | 0.05 | 2.20 | 0.00 | - | 1 | 59 | 75.54% |
| JCI240816C00085000 | 2024-07-22 11:30AM EDT | 85.00 | 0.68 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 76.86% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240816P00055000 | 2024-07-25 12:26PM EDT | 55.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 53.13% |
| JCI240816P00057500 | 2024-07-17 10:46AM EDT | 57.50 | 0.40 | 0.05 | 2.15 | 0.00 | - | - | 1 | 79.00% |
| JCI240816P00060000 | 2024-07-25 12:26PM EDT | 60.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 410 | 430 | 41.50% |
| JCI240816P00062500 | 2024-07-25 10:55AM EDT | 62.50 | 0.30 | 0.25 | 0.45 | -0.38 | -55.88% | 5 | 2,172 | 37.94% |
| JCI240816P00065000 | 2024-07-26 1:17PM EDT | 65.00 | 0.80 | 0.70 | 0.90 | -0.25 | -23.81% | 15 | 6,162 | 36.13% |
| JCI240816P00067500 | 2024-07-26 12:50PM EDT | 67.50 | 1.50 | 1.50 | 1.65 | -0.95 | -38.78% | 72 | 624 | 34.18% |
| JCI240816P00070000 | 2024-07-26 2:36PM EDT | 70.00 | 2.80 | 2.75 | 2.90 | -0.90 | -24.32% | 18 | 719 | 33.62% |
| JCI240816P00072500 | 2024-07-23 2:09PM EDT | 72.50 | 4.00 | 3.10 | 6.20 | 0.00 | - | 5 | 341 | 60.21% |
| JCI240816P00075000 | 2024-07-18 10:19AM EDT | 75.00 | 5.20 | 4.80 | 8.00 | 0.00 | - | 5 | 12 | 60.64% |
| JCI240816P00077500 | 2024-07-17 10:00AM EDT | 77.50 | 6.40 | 7.80 | 9.00 | 0.00 | - | 1 | 4 | 37.11% |
© 2024 Yahoo. All rights reserved.