NYSE - Delayed Quote • USD
Johnson Controls International plc (JCI)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240419C00025000 | 3/21/2024 6:54 PM | 25 | 39.61 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JCI240419C00040000 | 3/21/2024 4:47 PM | 40 | 24.90 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| JCI240419C00045000 | 3/21/2024 6:47 PM | 45 | 19.71 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 0.00% |
| JCI240419C00047500 | 3/21/2024 6:35 PM | 47.5 | 17.70 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| JCI240419C00050000 | 4/12/2024 4:58 PM | 50 | 15.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JCI240419C00052500 | 3/28/2024 6:04 PM | 52.5 | 12.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JCI240419C00055000 | 4/15/2024 1:30 PM | 55 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| JCI240419C00057500 | 4/4/2024 7:43 PM | 57.5 | 6.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JCI240419C00060000 | 4/18/2024 6:38 PM | 60 | 3.99 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| JCI240419C00062500 | 4/18/2024 7:28 PM | 62.5 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 0.00% |
| JCI240419C00065000 | 4/18/2024 7:35 PM | 65 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| JCI240419C00067500 | 4/17/2024 7:49 PM | 67.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| JCI240419C00070000 | 4/3/2024 3:50 PM | 70 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JCI240419C00075000 | 4/1/2024 1:30 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240419P00035000 | 12/21/2023 2:30 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 74 | 506.25% |
| JCI240419P00037500 | 12/11/2023 2:34 PM | 37.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 453.13% |
| JCI240419P00040000 | 12/27/2023 7:41 PM | 40 | 0.11 | 0.00 | 2.15 | 0.00 | 0.00% | 140 | 213 | 740.23% |
| JCI240419P00042500 | 4/5/2024 7:39 PM | 42.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JCI240419P00045000 | 4/12/2024 3:52 PM | 45 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JCI240419P00047500 | 3/19/2024 3:47 PM | 47.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5,415 | 390.63% |
| JCI240419P00050000 | 4/12/2024 3:52 PM | 50 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JCI240419P00052500 | 4/11/2024 2:30 PM | 52.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JCI240419P00055000 | 4/18/2024 2:59 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| JCI240419P00057500 | 4/18/2024 6:09 PM | 57.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| JCI240419P00060000 | 4/18/2024 2:59 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| JCI240419P00062500 | 4/17/2024 6:07 PM | 62.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 12.50% |
| JCI240419P00065000 | 4/16/2024 2:17 PM | 65 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| JCI240419P00067500 | 4/17/2024 1:30 PM | 67.5 | 2.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JCI240419P00070000 | 4/15/2024 1:37 PM | 70 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| JCI240419P00075000 | 12/20/2023 7:15 PM | 75 | 19.60 | 19.20 | 22.80 | 0.00 | 0.00% | 47 | 0 | 1,029.69% |
Related Tickers
CARR Carrier Global Corporation
53.38
-1.60%
TT Trane Technologies plc
289.56
-1.20%
LII Lennox International Inc.
458.64
+0.17%
AAON AAON, Inc.
85.24
-1.23%
OC Owens Corning
160.52
-1.46%
MAS Masco Corporation
72.22
-0.19%
CSL Carlisle Companies Incorporated
367.41
-0.39%
BLDR Builders FirstSource, Inc.
182.28
+1.66%
LPX Louisiana-Pacific Corporation
72.02
-1.00%
JBI Janus International Group, Inc.
14.94
+0.20%