JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI171020C000330002017-07-31 5:24PM EDT33.006.158.258.950.00-290155.47%
JCI171020C000340002017-09-27 9:35AM EDT34.007.157.308.000.00-12147.66%
JCI171020C000350002017-10-05 9:52AM EDT35.006.106.656.900.00-51582.81%
JCI171020C000360002017-10-05 3:50PM EDT36.005.285.655.850.00-1191.80%
JCI171020C000370002017-10-05 9:49AM EDT37.004.054.604.900.00-103886.33%
JCI171020C000380002017-10-04 2:01PM EDT38.002.903.653.850.00-6213764.45%
JCI171020C000390002017-10-13 12:28PM EDT39.002.702.592.850.00-101,43650.59%
JCI171020C000400002017-10-16 2:26PM EDT40.001.681.641.850.00-303,04236.13%
JCI171020C000410002017-10-16 3:43PM EDT41.000.910.790.99-0.06-6.19%68,01830.86%
JCI171020C000420002017-10-16 3:31PM EDT42.000.270.220.34-0.10-27.03%1,2748,00425.98%
JCI171020C000430002017-10-16 10:53AM EDT43.000.060.020.12-0.10-62.50%77,02929.69%
JCI171020C000440002017-10-16 2:00PM EDT44.000.030.030.07-0.05-62.50%152,00037.50%
JCI171020C000450002017-10-16 9:30AM EDT45.000.010.000.17-0.02-66.67%33,39551.17%
JCI171020C000460002017-10-11 9:32AM EDT46.000.010.000.120.00-252,85757.42%
JCI171020C000470002017-10-04 1:03PM EDT47.000.010.000.030.00-268853.13%
JCI171020C000480002017-10-11 9:44AM EDT48.000.100.000.110.00-87475.39%
JCI171020C000490002017-06-30 11:44PM EDT49.000.110.060.330.00-1313110.16%
JCI171020C000500002017-06-02 11:58PM EDT50.000.250.050.200.00-11108.59%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI171020P000280002017-07-31 5:24PM EDT28.000.050.010.050.00-30173.44%
JCI171020P000290002017-08-18 11:48PM EDT29.000.160.030.150.00-100189.84%
JCI171020P000300002017-09-18 9:39AM EDT30.000.020.000.030.00-18134.38%
JCI171020P000310002017-08-17 1:11PM EDT31.000.160.120.220.00-1020181.25%
JCI171020P000320002017-08-29 3:52PM EDT32.000.100.000.100.00-260131.25%
JCI171020P000330002017-09-18 9:34AM EDT33.000.030.000.040.00-115103.13%
JCI171020P000340002017-09-28 10:12AM EDT34.000.020.000.040.00-14590.63%
JCI171020P000350002017-10-10 12:38PM EDT35.000.020.000.010.00-13,91365.63%
JCI171020P000360002017-10-10 10:23AM EDT36.000.020.000.030.00-75,10065.63%
JCI171020P000370002017-10-09 12:46PM EDT37.000.020.000.050.00-1131959.38%
JCI171020P000380002017-10-16 9:31AM EDT38.000.020.000.03-0.01-33.33%19,99750.00%
JCI171020P000390002017-10-13 12:54PM EDT39.000.020.000.05-0.05-71.43%123,98942.58%
JCI171020P000400002017-10-13 11:50AM EDT40.000.050.000.10-0.06-54.55%603,95336.13%
JCI171020P000410002017-10-16 3:42PM EDT41.000.160.080.16-0.11-40.74%2652,08425.20%
JCI171020P000420002017-10-13 10:05AM EDT42.000.800.610.76-0.22-21.57%1040335.84%
JCI171020P000430002017-09-15 9:31AM EDT43.003.291.101.480.00-102438.48%
JCI171020P000440002017-06-07 10:31AM EDT44.004.002.032.450.00-1051.37%
JCI171020P000450002017-07-11 9:30AM EDT45.002.753.103.400.00-1059.38%
JCI171020P000550002017-06-02 11:58PM EDT55.0013.4012.9513.400.00-5028156.64%