Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220128C00060000 | 2022-01-25 1:17PM EST | 60.00 | 11.80 | 12.00 | 13.70 | -2.20 | -15.71% | 44 | 289 | 163.57% |
| JCI220128C00065000 | 2022-01-20 3:49PM EST | 65.00 | 8.16 | 6.30 | 9.30 | 0.00 | - | - | 15 | 143.75% |
| JCI220128C00068000 | 2022-01-20 3:46PM EST | 68.00 | 5.40 | 4.00 | 5.70 | 0.00 | - | - | 3 | 82.72% |
| JCI220128C00070000 | 2022-01-21 12:48PM EST | 70.00 | 3.73 | 3.30 | 3.70 | 0.00 | - | 11 | 21 | 52.73% |
| JCI220128C00071000 | 2022-01-21 10:25AM EST | 71.00 | 2.30 | 2.45 | 2.95 | 0.00 | - | 2 | 3 | 59.28% |
| JCI220128C00072000 | 2022-01-25 2:26PM EST | 72.00 | 1.88 | 1.70 | 2.15 | +0.33 | +21.29% | 11 | 8 | 53.08% |
| JCI220128C00073000 | 2022-01-25 1:48PM EST | 73.00 | 1.10 | 1.20 | 1.50 | -1.00 | -47.62% | 66 | 90 | 49.37% |
| JCI220128C00074000 | 2022-01-25 3:21PM EST | 74.00 | 0.90 | 0.60 | 0.95 | -0.45 | -33.33% | 8 | 32 | 45.51% |
| JCI220128C00075000 | 2022-01-25 2:42PM EST | 75.00 | 0.50 | 0.30 | 0.65 | -0.25 | -33.33% | 5 | 63 | 46.48% |
| JCI220128C00076000 | 2022-01-25 2:48PM EST | 76.00 | 0.32 | 0.10 | 0.35 | -0.08 | -20.00% | 10 | 78 | 43.56% |
| JCI220128C00077000 | 2022-01-24 12:00PM EST | 77.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 49.22% |
| JCI220128C00077500 | 2022-01-21 1:17PM EST | 77.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 47.07% |
| JCI220128C00078000 | 2022-01-19 10:48AM EST | 78.00 | 0.21 | 0.00 | 0.85 | 0.00 | - | 5 | 19 | 63.87% |
| JCI220128C00079000 | 2022-01-13 10:21AM EST | 79.00 | 2.00 | 0.00 | 1.30 | 0.00 | - | 7 | 19 | 83.01% |
| JCI220128C00080000 | 2022-01-19 10:20AM EST | 80.00 | 0.15 | 0.00 | 0.30 | +0.05 | +50.00% | 2 | 400 | 59.57% |
| JCI220128C00081000 | 2022-01-20 11:36AM EST | 81.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 53.13% |
| JCI220128C00082000 | 2022-01-13 11:00AM EST | 82.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 11 | 14 | 86.23% |
| JCI220128C00083000 | 2022-01-20 9:30AM EST | 83.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 5 | 628 | 77.34% |
| JCI220128C00084000 | 2021-12-15 11:19AM EST | 84.00 | 0.52 | 0.00 | 1.05 | 0.00 | - | - | 7 | 112.50% |
| JCI220128C00086000 | 2022-01-19 10:20AM EST | 86.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 146.00% |
| JCI220128C00087000 | 2022-01-20 9:30AM EST | 87.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 5 | 6 | 152.73% |
| JCI220128C00090000 | 2021-12-21 11:15AM EST | 90.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | - | 126 | 145.31% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI220128P00065000 | 2022-01-25 10:47AM EST | 65.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 1 | 9 | 70.31% |
| JCI220128P00069000 | 2022-01-24 11:47AM EST | 69.00 | 1.01 | 0.20 | 0.65 | 0.00 | - | 11 | 11 | 58.69% |
| JCI220128P00070000 | 2022-01-25 9:52AM EST | 70.00 | 1.00 | 0.40 | 0.70 | +0.54 | +117.39% | 2 | 23 | 54.49% |
| JCI220128P00072000 | 2022-01-21 10:25AM EST | 72.00 | 1.20 | 0.80 | 1.60 | 0.00 | - | 1 | 5 | 54.44% |
| JCI220128P00073000 | 2022-01-25 11:10AM EST | 73.00 | 2.60 | 1.20 | 1.50 | +0.39 | +17.65% | 20 | 38 | 49.02% |
| JCI220128P00074000 | 2022-01-25 3:17PM EST | 74.00 | 1.81 | 1.40 | 2.15 | +0.06 | +3.43% | 11 | 6 | 51.95% |
| JCI220128P00075000 | 2022-01-25 3:47PM EST | 75.00 | 2.50 | 2.35 | 3.00 | -1.50 | -37.50% | 1 | 30 | 58.98% |
| JCI220128P00076000 | 2022-01-24 1:48PM EST | 76.00 | 4.24 | 3.00 | 3.80 | 0.00 | - | 1 | 10 | 62.21% |
| JCI220128P00077000 | 2022-01-25 12:01PM EST | 77.00 | 5.37 | 3.80 | 5.20 | +0.13 | +2.48% | 2 | 4 | 58.79% |
| JCI220128P00077500 | 2022-01-24 2:25PM EST | 77.50 | 5.95 | 3.00 | 6.10 | 0.00 | - | 2 | 1 | 107.52% |
| JCI220128P00078000 | 2022-01-25 12:01PM EST | 78.00 | 6.66 | 4.00 | 5.80 | +2.76 | +70.77% | 2 | 22 | 80.91% |
| JCI220128P00079000 | 2022-01-24 12:12PM EST | 79.00 | 8.20 | 5.40 | 7.70 | 0.00 | - | 1 | 105 | 77.64% |
| JCI220128P00080000 | 2022-01-24 1:37PM EST | 80.00 | 8.20 | 6.40 | 8.70 | 0.00 | - | 2 | 116 | 85.35% |
| JCI220128P00081000 | 2022-01-18 12:12AM EST | 81.00 | 4.74 | 7.40 | 9.70 | 0.00 | - | - | 20 | 92.77% |
© 2022 Yahoo. All rights reserved.
