JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI180119C000180001969-12-31 7:00PM EST18.000.0016.5021.000.00-00247.56%
JCI180119C000200002016-09-02 12:08PM EST20.0025.8023.5026.60+0.28+1.10%445472.17%
JCI180119C000230002016-05-27 8:30AM EST23.0021.1018.9023.40+4.57+27.65%1416368.85%
JCI180119C000250002016-08-08 12:32PM EST25.0020.5617.0021.600.00-25336.04%
JCI180119C000280002016-07-26 11:56AM EST28.0017.5215.5020.000.00-139327.78%
JCI180119C000300002016-09-23 10:49PM EST30.0015.3414.0016.400.00-20279.00%
JCI180119C000320002017-11-20 9:30AM EST32.004.754.955.300.00-1126.95%
JCI180119C000330002016-09-02 12:27PM EST33.0013.9012.0013.80+0.90+6.92%110251.56%
JCI180119C000340002017-12-14 3:48PM EST34.003.513.303.750.00-185436.96%
JCI180119C000350002017-12-15 3:10PM EST35.002.362.232.73+0.27+12.92%158529.10%
JCI180119C000360002017-12-12 10:47AM EST36.002.251.681.910.00-322725.93%
JCI180119C000370002017-12-15 3:35PM EST37.001.071.071.22-0.06-5.31%1327723.66%
JCI180119C000380002017-12-15 3:15PM EST38.000.600.590.73-0.10-14.29%6757622.80%
JCI180119C000390002017-12-15 3:10PM EST39.000.300.310.41-0.05-14.29%3919,64122.51%
JCI180119C000400002017-12-15 2:22PM EST40.000.160.150.21-0.04-20.00%5916,97622.27%
JCI180119C000410002017-12-15 10:52AM EST41.000.090.060.12-0.14-60.87%91,19223.24%
JCI180119C000420002017-12-14 9:40AM EST42.000.070.030.070.00-21,50624.22%
JCI180119C000430002017-12-13 3:38PM EST43.000.080.010.050.00-2081026.17%
JCI180119C000440002017-12-15 1:31PM EST44.000.020.000.040.00-41,23128.32%
JCI180119C000450002017-12-13 12:11PM EST45.000.020.000.040.00-172,55831.45%
JCI180119C000460002017-12-05 11:28AM EST46.000.050.000.12+0.01+25.00%322141.99%
JCI180119C000470002017-11-28 11:39AM EST47.000.030.000.06+0.02+200.00%552039.84%
JCI180119C000480002017-11-20 2:52PM EST48.000.040.000.050.00-1020141.41%
JCI180119C000490002017-12-06 9:44AM EST49.000.030.010.10+0.02+200.00%212749.81%
JCI180119C000500002017-12-08 11:30AM EST50.000.020.000.07+0.01+100.00%1014949.61%
JCI180119C000525002017-10-19 2:00PM EST52.500.010.010.050.00-24853.13%
JCI180119C000550002017-06-02 10:58PM EST55.000.550.020.130.00-7762.89%
JCI180119C000600002016-08-30 9:57AM EST60.000.500.051.000.00-100113107.13%
JCI180119C000650002017-06-02 10:58PM EST65.000.100.000.050.00-151573.05%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI180119P000180001969-12-31 7:00PM EST18.000.400.000.900.00-04165.04%
JCI180119P000200002016-03-21 5:22PM EST20.000.870.201.150.00-023160.94%
JCI180119P000230002016-03-21 5:22PM EST23.001.450.601.600.00-08153.22%
JCI180119P000250002017-09-19 12:29PM EST25.000.050.010.090.00-31364.06%
JCI180119P000260002017-10-20 10:53PM EST26.000.050.000.190.00-3365.43%
JCI180119P000270002017-10-18 10:40AM EST27.000.050.000.210.00-33260.74%
JCI180119P000280002017-11-22 10:26AM EST28.000.080.040.090.00-59750.20%
JCI180119P000290002017-12-15 11:39AM EST29.000.060.000.06-0.07-53.85%814444.34%
JCI180119P000300002017-11-28 10:45AM EST30.000.070.050.11-0.08-53.33%548244.14%
JCI180119P000310002017-12-15 1:12PM EST31.000.050.030.09-0.02-28.57%120237.11%
JCI180119P000320002017-12-14 1:40PM EST32.000.100.050.120.00-627233.99%
JCI180119P000330002017-12-14 2:29PM EST33.000.130.070.160.00-150530.76%
JCI180119P000340002017-12-15 1:11PM EST34.000.220.140.23+0.05+29.41%1550427.98%
JCI180119P000350002017-12-15 3:43PM EST35.000.300.260.34+0.02+7.14%121,08725.29%
JCI180119P000360002017-12-15 2:18PM EST36.000.550.450.580.00-276,08624.27%
JCI180119P000370002017-12-15 3:59PM EST37.000.830.770.89-0.07-7.78%471,57122.12%
JCI180119P000380002017-12-15 3:45PM EST38.001.421.351.400.00-812,71421.24%
JCI180119P000390002017-12-14 2:27PM EST39.002.101.982.440.00-156729.79%
JCI180119P000400002017-12-13 9:30AM EST40.002.352.773.050.00-13,81525.59%
JCI180119P000410002017-11-28 10:12AM EST41.003.953.353.50-1.60-28.83%46240.00%
JCI180119P000420002017-11-15 3:38PM EST42.006.575.806.000.00-21,02660.25%
JCI180119P000430002017-12-15 1:58PM EST43.005.805.606.10+0.14+2.47%5929042.19%
JCI180119P000440002017-11-21 11:09AM EST44.009.077.257.500.00-212656.15%
JCI180119P000450002017-10-05 11:58AM EST45.004.273.954.150.00-21970.00%
JCI180119P000460002017-06-30 10:44PM EST46.004.254.755.050.00-21210.00%
JCI180119P000470002016-11-18 11:45PM EST47.005.805.306.400.00-110.00%
JCI180119P000490002017-07-28 10:48PM EST49.009.157.357.900.00-550.00%
JCI180119P000500002017-06-02 10:58PM EST50.007.608.508.800.00-010.00%
JCI180119P000525001969-12-31 7:00PM EST52.500.0015.9019.100.00-00138.72%
JCI180119P000550002016-08-22 12:13PM EST55.0012.1210.4013.50-1.08-8.18%110.00%
JCI180119P000600001969-12-31 7:00PM EST60.000.0022.5027.100.00-00160.06%
JCI180119P000650002016-07-22 10:51PM EST65.0020.6019.2022.400.00-3000.00%