Advertisement
U.S. markets closed

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed Price. Currency in USD
65.32+0.45 (+0.69%)
At close: 04:00PM EDT
64.97 -0.35 (-0.54%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI240419C000250002024-03-21 2:54PM EDT25.0039.6138.7042.200.00--0189.06%
JCI240419C000400002024-03-21 12:47PM EDT40.0024.9023.5027.300.00-25095.70%
JCI240419C000450002024-03-21 2:47PM EDT45.0019.7119.4020.700.00-790100.39%
JCI240419C000475002024-03-21 2:35PM EDT47.5017.7016.0019.300.00-1000130.18%
JCI240419C000500002024-03-28 12:11PM EDT50.0015.2014.4015.70+0.50+3.40%1276.86%
JCI240419C000525002024-03-21 2:08PM EDT52.5012.6911.6013.10+0.65+5.40%1160.94%
JCI240419C000550002024-03-26 12:47PM EDT55.009.409.9010.700.00-12454.64%
JCI240419C000575002024-03-28 2:31PM EDT57.507.707.908.20+0.50+6.94%63443.75%
JCI240419C000600002024-03-28 2:57PM EDT60.005.305.105.70+0.52+10.88%124,47932.86%
JCI240419C000625002024-03-28 3:24PM EDT62.503.103.103.30+0.35+12.73%208,69023.68%
JCI240419C000650002024-03-28 3:53PM EDT65.001.381.301.40+0.32+30.19%796,19519.34%
JCI240419C000675002024-03-28 3:59PM EDT67.500.300.300.40+0.05+20.00%11730318.21%
JCI240419C000700002024-03-27 2:02PM EDT70.000.300.000.200.00-118022.90%
JCI240419C000750002024-03-28 2:16PM EDT75.000.040.000.05-0.02-33.33%1829.10%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI240419P000350002023-12-21 10:30AM EDT35.000.050.000.100.00-1174111.33%
JCI240419P000375002023-12-11 10:34AM EDT37.500.100.000.100.00-12100.00%
JCI240419P000400002023-12-27 3:41PM EDT40.000.110.002.150.00-140213163.04%
JCI240419P000425002024-01-22 2:21PM EDT42.500.150.002.150.00-37185146.97%
JCI240419P000450002024-03-14 9:37AM EDT45.000.050.000.100.00-137769.92%
JCI240419P000475002024-03-19 11:47AM EDT47.500.030.000.100.00-35,41560.94%
JCI240419P000500002024-03-22 3:49PM EDT50.000.050.000.100.00-12,79852.34%
JCI240419P000525002024-03-26 2:24PM EDT52.500.050.000.050.00-52,92643.95%
JCI240419P000550002024-03-27 9:37AM EDT55.000.050.000.100.00-151740.43%
JCI240419P000575002024-03-22 3:05PM EDT57.500.150.000.150.00-164634.47%
JCI240419P000600002024-03-28 1:53PM EDT60.000.120.050.15-0.03-20.00%61,04025.20%
JCI240419P000625002024-03-28 3:55PM EDT62.500.200.200.25-0.15-42.86%2,3051,18718.36%
JCI240419P000650002024-03-28 1:50PM EDT65.000.950.750.90-0.45-32.14%35736116.50%
JCI240419P000675002023-09-18 9:45AM EDT67.5011.0016.2016.500.00--1237.57%
JCI240419P000700002024-03-21 9:30AM EDT70.006.404.504.800.00-1120.02%
JCI240419P000750002023-12-20 3:15PM EDT75.0019.6019.2022.800.00-470231.74%