Johnson Controls International plc (JCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240920C00060000 | 2024-06-20 2:00PM EDT | 60.00 | 9.90 | 6.40 | 8.10 | 0.00 | - | - | 83 | 33.72% |
| JCI240920C00062500 | 2024-06-20 10:17AM EDT | 62.50 | 8.34 | 5.90 | 8.20 | 0.00 | - | 2 | 4 | 48.80% |
| JCI240920C00065000 | 2024-06-26 1:32PM EDT | 65.00 | 4.23 | 4.20 | 6.30 | 0.00 | - | 5 | 37 | 44.07% |
| JCI240920C00067500 | 2024-06-28 3:25PM EDT | 67.50 | 3.00 | 2.90 | 3.10 | +0.05 | +1.69% | 4 | 1,444 | 28.03% |
| JCI240920C00070000 | 2024-06-28 10:56AM EDT | 70.00 | 2.35 | 1.80 | 2.00 | -0.20 | -7.84% | 3 | 414 | 26.70% |
| JCI240920C00072500 | 2024-06-28 3:30PM EDT | 72.50 | 1.19 | 1.05 | 1.30 | +0.14 | +13.33% | 6 | 177 | 26.54% |
| JCI240920C00075000 | 2024-06-28 11:38AM EDT | 75.00 | 0.80 | 0.55 | 1.75 | +0.05 | +6.67% | 7 | 253 | 36.08% |
| JCI240920C00077500 | 2024-06-28 1:47PM EDT | 77.50 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 1 | 123 | 25.68% |
| JCI240920C00080000 | 2024-06-28 10:07AM EDT | 80.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 4 | 542 | 26.51% |
| JCI240920C00082500 | 2024-06-13 12:04PM EDT | 82.50 | 0.55 | 0.05 | 2.25 | 0.00 | - | 16 | 55 | 54.90% |
| JCI240920C00085000 | 2024-05-31 12:23PM EDT | 85.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 4 | 10 | 58.50% |
| JCI240920C00090000 | 2024-05-23 2:18PM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.51% |
| JCI240920C00095000 | 2024-05-24 2:47PM EDT | 95.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240920P00055000 | 2024-06-06 2:13PM EDT | 55.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | - | 20 | 29.35% |
| JCI240920P00060000 | 2024-06-26 9:53AM EDT | 60.00 | 0.65 | 0.70 | 0.85 | -0.09 | -12.16% | 2 | 41 | 25.29% |
| JCI240920P00062500 | 2024-06-28 2:22PM EDT | 62.50 | 1.25 | 0.90 | 1.40 | -0.05 | -3.85% | 2 | 34 | 24.12% |
| JCI240920P00065000 | 2024-06-27 11:26AM EDT | 65.00 | 2.10 | 2.10 | 2.20 | 0.00 | - | 31 | 43 | 22.88% |
| JCI240920P00067500 | 2024-06-28 3:02PM EDT | 67.50 | 3.20 | 3.20 | 3.40 | 0.00 | - | 5 | 223 | 22.29% |
| JCI240920P00070000 | 2024-06-28 11:00AM EDT | 70.00 | 4.10 | 4.60 | 6.80 | +0.30 | +7.89% | 4 | 234 | 37.06% |
| JCI240920P00072500 | 2024-06-24 3:07PM EDT | 72.50 | 4.90 | 6.40 | 8.00 | 0.00 | - | 3 | 136 | 32.65% |
| JCI240920P00075000 | 2024-06-12 12:46PM EDT | 75.00 | 5.31 | 7.60 | 10.60 | 0.00 | - | 2 | 55 | 39.08% |
| JCI240920P00077500 | 2024-05-29 10:01AM EDT | 77.50 | 6.70 | 8.50 | 12.40 | 0.00 | - | 1 | 0 | 37.11% |
| JCI240920P00080000 | 2024-05-24 3:11PM EDT | 80.00 | 7.30 | 9.80 | 14.50 | 0.00 | - | 1 | 1 | 36.79% |
© 2024 Yahoo. All rights reserved.