Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018C00040000 | 2024-09-24 12:40PM EDT | 40.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JCI241018C00042500 | 2024-09-24 12:40PM EDT | 42.50 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JCI241018C00045000 | 2024-09-24 12:40PM EDT | 45.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JCI241018C00047500 | 2024-09-24 12:40PM EDT | 47.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JCI241018C00050000 | 2024-10-04 9:50AM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JCI241018C00052500 | 2024-09-24 12:40PM EDT | 52.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JCI241018C00055000 | 2024-09-24 12:40PM EDT | 55.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JCI241018C00057500 | 2024-09-24 12:40PM EDT | 57.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JCI241018C00060000 | 2024-09-26 12:27PM EDT | 60.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI241018C00062500 | 2024-09-24 9:53AM EDT | 62.50 | 12.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JCI241018C00065000 | 2024-10-08 10:43AM EDT | 65.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI241018C00067500 | 2024-10-15 10:56AM EDT | 67.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI241018C00070000 | 2024-10-15 3:17PM EDT | 70.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JCI241018C00072500 | 2024-10-15 1:40PM EDT | 72.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI241018C00075000 | 2024-10-15 2:55PM EDT | 75.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| JCI241018C00077500 | 2024-10-15 2:53PM EDT | 77.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| JCI241018C00080000 | 2024-10-15 11:56AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| JCI241018C00082500 | 2024-10-14 9:47AM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JCI241018C00085000 | 2024-09-23 10:50AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JCI241018C00090000 | 2024-04-25 2:26PM EDT | 90.00 | 0.05 | 0.50 | 0.65 | 0.00 | - | - | 2 | 144.73% |
| JCI241018C00095000 | 2024-09-19 2:00PM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018P00045000 | 2024-09-09 10:57AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 353.52% |
| JCI241018P00047500 | 2024-09-09 10:58AM EDT | 47.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 85 | 322.66% |
| JCI241018P00050000 | 2024-09-23 11:02AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JCI241018P00052500 | 2024-09-23 3:41PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| JCI241018P00055000 | 2024-09-24 11:41AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JCI241018P00057500 | 2024-09-24 9:44AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| JCI241018P00060000 | 2024-09-24 11:41AM EDT | 60.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JCI241018P00062500 | 2024-10-15 1:40PM EDT | 62.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JCI241018P00065000 | 2024-10-15 1:40PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JCI241018P00067500 | 2024-10-14 1:32PM EDT | 67.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JCI241018P00070000 | 2024-10-15 11:29AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JCI241018P00072500 | 2024-10-15 1:53PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI241018P00075000 | 2024-10-15 9:38AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JCI241018P00077500 | 2024-10-15 12:30PM EDT | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| JCI241018P00080000 | 2024-10-14 3:41PM EDT | 80.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JCI241018P00082500 | 2024-10-03 9:45AM EDT | 82.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JCI241018P00085000 | 2024-10-08 3:54PM EDT | 85.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JCI241018P00090000 | 2024-09-10 3:30PM EDT | 90.00 | 19.90 | 11.40 | 15.20 | 0.00 | - | - | 0 | 212.70% |
© 2024 Yahoo. All rights reserved.