Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240920C00062500 | 2024-06-10 11:18AM EDT | 62.50 | 9.20 | 8.10 | 8.40 | 0.00 | - | - | 4 | 30.76% |
| JCI240920C00065000 | 2024-06-10 2:30PM EDT | 65.00 | 7.33 | 6.30 | 6.50 | 0.00 | - | - | 1 | 29.04% |
| JCI240920C00067500 | 2024-06-17 11:32AM EDT | 67.50 | 4.72 | 4.70 | 4.80 | -0.53 | -10.10% | 12 | 1,332 | 27.41% |
| JCI240920C00070000 | 2024-06-17 9:45AM EDT | 70.00 | 3.40 | 3.30 | 3.50 | +0.04 | +1.19% | 6 | 246 | 26.97% |
| JCI240920C00072500 | 2024-06-14 10:02AM EDT | 72.50 | 2.40 | 2.25 | 2.35 | 0.00 | - | 22 | 163 | 25.76% |
| JCI240920C00075000 | 2024-06-14 1:55PM EDT | 75.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 109 | 202 | 25.68% |
| JCI240920C00077500 | 2024-06-13 12:06PM EDT | 77.50 | 1.20 | 0.90 | 1.05 | 0.00 | - | 63 | 123 | 25.56% |
| JCI240920C00080000 | 2024-06-14 1:55PM EDT | 80.00 | 0.62 | 0.55 | 0.65 | 0.00 | - | 2 | 383 | 25.24% |
| JCI240920C00082500 | 2024-06-13 12:04PM EDT | 82.50 | 0.55 | 0.30 | 0.45 | 0.00 | - | 16 | 55 | 25.98% |
| JCI240920C00085000 | 2024-05-31 12:23PM EDT | 85.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 4 | 10 | 26.42% |
| JCI240920C00090000 | 2024-05-23 2:18PM EDT | 90.00 | 0.37 | 0.05 | 1.25 | 0.00 | - | - | 1 | 45.97% |
| JCI240920C00095000 | 2024-05-24 2:47PM EDT | 95.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 52.00% |
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 | 0.10 | 0.35 | 0.00 | - | - | 20 | 31.69% |
| JCI240920P00060000 | 2024-06-06 2:13PM EDT | 60.00 | 0.53 | 0.65 | 0.75 | 0.00 | - | 20 | 21 | 27.81% |
| JCI240920P00062500 | 2024-06-11 12:38PM EDT | 62.50 | 0.85 | 1.05 | 1.15 | 0.00 | - | 29 | 59 | 26.49% |
| JCI240920P00065000 | 2024-06-11 1:32PM EDT | 65.00 | 1.35 | 1.65 | 1.75 | 0.00 | - | 43 | 69 | 25.40% |
| JCI240920P00067500 | 2024-06-12 12:25PM EDT | 67.50 | 1.80 | 2.50 | 2.60 | 0.00 | - | 2 | 62 | 24.50% |
| JCI240920P00070000 | 2024-06-12 1:30PM EDT | 70.00 | 2.65 | 3.60 | 3.80 | 0.00 | - | 12 | 99 | 24.16% |
| JCI240920P00072500 | 2024-06-12 12:47PM EDT | 72.50 | 3.80 | 5.10 | 5.20 | 0.00 | - | 6 | 78 | 23.19% |
| JCI240920P00075000 | 2024-06-12 12:46PM EDT | 75.00 | 5.31 | 6.80 | 7.10 | 0.00 | - | 2 | 55 | 24.05% |
| JCI240920P00077500 | 2024-05-29 10:01AM EDT | 77.50 | 6.70 | 7.40 | 11.00 | 0.00 | - | 1 | 12 | 40.31% |
| JCI240920P00080000 | 2024-05-24 3:11PM EDT | 80.00 | 7.30 | 9.30 | 13.30 | 0.00 | - | 1 | 1 | 43.52% |
© 2024 Yahoo. All rights reserved.