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 | 2024-02-16 3:46PM EDT | 40.00 | 17.90 | 21.10 | 25.40 | 0.00 | - | 30 | 30 | 42.09% |
| JCI241018C00042500 | 2024-02-29 12:30PM EDT | 42.50 | 17.90 | 21.00 | 25.10 | 0.00 | - | - | 5 | 68.74% |
| JCI241018C00045000 | 2024-03-12 11:28AM EDT | 45.00 | 17.40 | 19.50 | 22.50 | 0.00 | - | - | 6 | 61.16% |
| JCI241018C00047500 | 2024-03-08 10:56AM EDT | 47.50 | 15.40 | 17.10 | 20.60 | 0.00 | - | 3 | 3 | 60.38% |
| JCI241018C00050000 | 2024-04-11 3:22PM EDT | 50.00 | 16.53 | 14.80 | 17.90 | 0.00 | - | 25 | 134 | 52.34% |
| JCI241018C00052500 | 2024-03-11 9:37AM EDT | 52.50 | 11.20 | 13.10 | 14.90 | 0.00 | - | 4 | 17 | 42.27% |
| JCI241018C00055000 | 2024-03-04 11:20AM EDT | 55.00 | 8.50 | 12.40 | 12.80 | 0.00 | - | 1 | 9 | 39.62% |
| JCI241018C00057500 | 2024-03-27 10:08AM EDT | 57.50 | 9.70 | 9.60 | 9.80 | 0.00 | - | 1 | 42 | 30.32% |
| JCI241018C00060000 | 2024-04-26 10:14AM EDT | 60.00 | 8.23 | 6.50 | 9.80 | +0.93 | +12.74% | 2 | 28 | 40.36% |
| JCI241018C00062500 | 2024-04-19 11:19AM EDT | 62.50 | 5.99 | 5.30 | 7.00 | 0.00 | - | 1 | 143 | 31.82% |
| JCI241018C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 4.30 | 3.70 | 4.80 | 0.00 | - | 21 | 104 | 26.43% |
| JCI241018C00067500 | 2024-04-26 3:35PM EDT | 67.50 | 3.61 | 2.90 | 3.70 | +0.17 | +4.94% | 9 | 445 | 26.25% |
| JCI241018C00070000 | 2024-04-24 3:59PM EDT | 70.00 | 2.50 | 2.50 | 2.75 | 0.00 | - | 35 | 81 | 25.78% |
| JCI241018C00072500 | 2024-04-22 2:22PM EDT | 72.50 | 2.00 | 1.50 | 2.10 | 0.00 | - | 14 | 241 | 26.05% |
| JCI241018C00075000 | 2024-04-24 10:47AM EDT | 75.00 | 1.30 | 0.95 | 1.45 | 0.00 | - | 75 | 211 | 25.29% |
| JCI241018C00080000 | 2024-04-17 12:46PM EDT | 80.00 | 0.35 | 0.35 | 0.90 | 0.00 | - | 1 | 52 | 26.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018P00047500 | 2024-04-23 1:34PM EDT | 47.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | 3 | 62 | 37.06% |
| JCI241018P00050000 | 2024-03-11 3:52PM EDT | 50.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 29.69% |
| JCI241018P00052500 | 2024-04-19 9:32AM EDT | 52.50 | 0.90 | 0.55 | 1.00 | 0.00 | - | 15 | 68 | 30.64% |
| JCI241018P00055000 | 2024-03-28 3:30PM EDT | 55.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 1 | 11 | 26.87% |
| JCI241018P00057500 | 2024-04-26 9:42AM EDT | 57.50 | 1.43 | 1.30 | 2.60 | -0.17 | -10.63% | 5 | 2,540 | 33.20% |
| JCI241018P00060000 | 2024-04-22 9:44AM EDT | 60.00 | 2.45 | 1.30 | 3.10 | 0.00 | - | 1 | 7 | 30.55% |
| JCI241018P00062500 | 2024-03-28 9:44AM EDT | 62.50 | 2.96 | 2.35 | 2.90 | 0.00 | - | 2 | 44 | 23.15% |
| JCI241018P00065000 | 2024-04-24 12:59PM EDT | 65.00 | 4.11 | 3.70 | 3.90 | 0.00 | - | 30 | 205 | 22.03% |
| JCI241018P00067500 | 2024-04-22 2:23PM EDT | 67.50 | 5.20 | 5.00 | 5.20 | 0.00 | - | 1 | 3 | 21.27% |
| JCI241018P00070000 | 2024-04-04 1:44PM EDT | 70.00 | 6.67 | 6.20 | 6.80 | 0.00 | - | 2 | 3 | 20.80% |
| JCI241018P00072500 | 2024-04-24 12:24PM EDT | 72.50 | 9.00 | 8.20 | 8.50 | 0.00 | - | 3 | 79 | 19.43% |
| JCI241018P00075000 | 2024-04-22 3:53PM EDT | 75.00 | 10.80 | 8.90 | 11.30 | 0.00 | - | 3 | 11 | 25.04% |
© 2024 Yahoo. All rights reserved.