Johnson Controls International plc (JCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220819C00032500 | 2022-07-28 10:47AM EDT | 32.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JCI220819C00035000 | 2022-07-08 9:48AM EDT | 35.00 | 12.70 | 19.90 | 20.30 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220819C00037500 | 2022-07-07 10:18AM EDT | 37.50 | 9.40 | 17.40 | 18.00 | 0.00 | - | - | 22 | 0.00% |
| JCI220819C00042500 | 2022-07-21 3:55PM EDT | 42.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220819C00045000 | 2022-08-11 2:02PM EDT | 45.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220819C00047500 | 2022-08-18 3:56PM EDT | 47.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JCI220819C00050000 | 2022-08-18 3:58PM EDT | 50.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JCI220819C00052500 | 2022-08-17 10:54AM EDT | 52.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JCI220819C00055000 | 2022-08-18 1:07PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.00% |
| JCI220819C00057500 | 2022-08-18 9:44AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI220819C00060000 | 2022-08-17 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| JCI220819C00062500 | 2022-08-16 10:06AM EDT | 62.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JCI220819C00065000 | 2022-08-12 10:28AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220819P00030000 | 2022-07-08 2:22PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 568.75% |
| JCI220819P00035000 | 2022-07-12 9:42AM EDT | 35.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 826.56% |
| JCI220819P00037500 | 2022-07-18 9:45AM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 50.00% |
| JCI220819P00040000 | 2022-08-04 2:44PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JCI220819P00042500 | 2022-07-28 3:32PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JCI220819P00045000 | 2022-08-08 3:52PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JCI220819P00047500 | 2022-08-04 2:02PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JCI220819P00050000 | 2022-08-04 3:12PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| JCI220819P00052500 | 2022-08-12 2:54PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JCI220819P00055000 | 2022-08-15 2:27PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JCI220819P00057500 | 2022-08-18 11:08AM EDT | 57.50 | 0.10 | 0.05 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| JCI220819P00060000 | 2022-08-17 12:59PM EDT | 60.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI220819P00065000 | 2022-07-14 2:11PM EDT | 65.00 | 18.90 | 6.60 | 7.30 | 0.00 | - | - | 0 | 230.86% |
| JCI220819P00070000 | 2022-07-11 11:43AM EDT | 70.00 | 22.90 | 14.30 | 14.70 | 0.00 | - | - | 0 | 578.52% |
© 2022 Yahoo. All rights reserved.
