NYSE - Nasdaq Real Time Price • USD
Johnson Controls International plc (JCI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240517C00057500 | 4/22/2024 5:52 PM | 57.5 | 7.90 | 5.80 | 9.30 | 0.00 | 0.00% | 6 | 14 | 85.45% |
| JCI240517C00060000 | 4/24/2024 6:28 PM | 60 | 4.80 | 3.00 | 5.20 | -0.49 | -9.26% | 5 | 863 | 38.23% |
| JCI240517C00062500 | 4/25/2024 1:48 PM | 62.5 | 2.92 | 3.10 | 3.20 | -0.03 | -1.02% | 1 | 211 | 33.50% |
| JCI240517C00065000 | 4/25/2024 7:54 PM | 65 | 1.75 | 1.65 | 1.75 | -0.10 | -5.41% | 20 | 3,669 | 31.76% |
| JCI240517C00067500 | 4/25/2024 5:25 PM | 67.5 | 0.70 | 0.70 | 0.80 | -0.15 | -17.65% | 20 | 5,113 | 30.32% |
| JCI240517C00070000 | 4/25/2024 6:37 PM | 70 | 0.34 | 0.25 | 0.40 | -0.06 | -15.00% | 14 | 1,506 | 32.03% |
| JCI240517C00072500 | 4/24/2024 2:23 PM | 72.5 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 6 | 38 | 37.50% |
| JCI240517C00075000 | 4/3/2024 3:13 PM | 75 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 3 | 38.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240517P00035000 | 4/9/2024 2:50 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 109.38% |
| JCI240517P00052500 | 4/22/2024 1:50 PM | 52.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 62.50% |
| JCI240517P00055000 | 4/24/2024 7:00 PM | 55 | 0.13 | 0.05 | 0.75 | 0.00 | 0.00% | 7 | 1,512 | 52.34% |
| JCI240517P00057500 | 4/25/2024 4:55 PM | 57.5 | 0.22 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 115 | 36.04% |
| JCI240517P00060000 | 4/25/2024 5:00 PM | 60 | 0.45 | 0.40 | 0.50 | -0.03 | -6.25% | 2 | 1,114 | 32.47% |
| JCI240517P00062500 | 4/25/2024 3:56 PM | 62.5 | 1.00 | 0.95 | 1.10 | -0.05 | -4.76% | 12 | 716 | 30.88% |
| JCI240517P00065000 | 4/24/2024 7:46 PM | 65 | 2.05 | 1.95 | 2.15 | 0.00 | 0.00% | 156 | 781 | 29.40% |
| JCI240517P00067500 | 4/24/2024 7:15 PM | 67.5 | 3.62 | 2.35 | 4.30 | 0.00 | 0.00% | 1 | 163 | 38.45% |
| JCI240517P00070000 | 4/23/2024 5:03 PM | 70 | 5.10 | 5.60 | 7.90 | 0.00 | 0.00% | 5 | 3 | 70.02% |
Related Tickers
TT Trane Technologies plc
299.37
+0.97%
CARR Carrier Global Corporation
59.81
+9.20%
LII Lennox International Inc.
475.50
+1.64%
OC Owens Corning
165.04
-0.11%
AAON AAON, Inc.
89.90
+0.26%
BLDR Builders FirstSource, Inc.
185.26
-0.77%
MAS Masco Corporation
69.87
+0.19%
LPX Louisiana-Pacific Corporation
74.82
-0.49%
TREX Trex Company, Inc.
89.41
+0.24%
ROCK Gibraltar Industries, Inc.
71.11
-0.84%