JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI180518C000300002018-04-20 1:34PM EDT30.004.624.404.55+0.37+8.71%256752.15%
JCI180518C000310002018-04-11 9:45AM EDT31.003.203.403.700.00-57249.32%
JCI180518C000320002018-04-23 1:46PM EDT32.002.692.502.55-0.13-4.61%651434.08%
JCI180518C000330002018-04-23 2:39PM EDT33.001.771.741.78-0.25-12.38%632731.74%
JCI180518C000340002018-04-23 3:50PM EDT34.001.111.101.13-0.16-12.60%87429.59%
JCI180518C000350002018-04-23 3:50PM EDT35.000.630.610.65-0.12-16.00%55165528.22%
JCI180518C000360002018-04-23 3:06PM EDT36.000.330.300.36-0.11-25.00%1773,59428.17%
JCI180518C000370002018-04-23 3:50PM EDT37.000.140.130.17-0.09-39.13%531,94227.44%
JCI180518C000380002018-04-23 12:18PM EDT38.000.090.040.08+0.01+12.50%1219327.54%
JCI180518C000390002018-04-20 3:00PM EDT39.000.050.050.07-0.04-44.44%614031.64%
JCI180518C000400002018-04-10 2:37PM EDT40.000.050.010.050.00-76933.99%
JCI180518C000410002018-03-19 11:33AM EDT41.000.250.070.220.00-8852.54%
JCI180518C000420002018-03-28 9:24AM EDT42.000.100.000.190.00-8855.47%
JCI180518C000450002018-04-13 11:50PM EDT45.000.010.000.070.00-1150.78%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI180518P000250002018-03-23 11:48PM EDT25.000.030.070.130.00-5570.31%
JCI180518P000270002018-04-20 11:52PM EDT27.000.050.030.050.00-5548.83%
JCI180518P000280002018-04-04 4:25PM EDT28.000.200.100.160.00-202051.56%
JCI180518P000290002018-04-19 9:30AM EDT29.000.080.060.130.00-1244.24%
JCI180518P000300002018-04-10 12:26PM EDT30.000.350.220.260.00-1011045.12%
JCI180518P000310002018-04-19 11:39AM EDT31.000.260.220.260.00-921336.91%
JCI180518P000320002018-04-23 3:50PM EDT32.000.350.330.37-0.06-14.63%1769032.91%
JCI180518P000330002018-04-23 3:50PM EDT33.000.570.560.59+0.01+1.79%1316,28930.47%
JCI180518P000340002018-04-23 3:50PM EDT34.000.920.910.94-0.01-1.08%1441,27728.52%
JCI180518P000350002018-04-23 12:57PM EDT35.001.411.431.48+0.09+6.82%4244827.64%
JCI180518P000360002018-04-20 3:56PM EDT36.002.122.042.14-0.15-6.61%33425.68%
JCI180518P000370002018-04-20 2:08PM EDT37.002.712.832.94-0.88-24.51%161022.95%
JCI180518P000380002018-04-20 3:47PM EDT38.003.743.603.85-0.70-15.77%2312.50%