JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI171117C000340002017-10-19 11:30AM EDT34.007.107.457.950.00-1359.57%
JCI171117C000350002017-10-20 2:30PM EDT35.006.986.306.85+0.61+9.58%101448.05%
JCI171117C000360002017-10-16 11:30AM EDT36.005.855.406.000.00-3348.88%
JCI171117C000370002017-10-20 2:30PM EDT37.005.074.555.00+0.87+20.71%10242.29%
JCI171117C000380002017-10-16 5:34PM EDT38.004.053.704.100.00-3339.06%
JCI171117C000390002017-10-20 2:02PM EDT39.003.232.913.15+0.88+37.45%429233.40%
JCI171117C000400002017-10-20 11:52AM EDT40.002.262.152.27+0.63+38.65%31,28428.91%
JCI171117C000410002017-10-20 3:51PM EDT41.001.551.481.59+0.16+11.51%1718927.52%
JCI171117C000420002017-10-20 3:48PM EDT42.001.040.981.04+0.13+14.29%2411,52026.42%
JCI171117C000430002017-10-20 3:45PM EDT43.000.660.590.67+0.10+17.86%2052,52726.51%
JCI171117C000440002017-10-20 3:16PM EDT44.000.460.350.42+0.13+39.39%746026.86%
JCI171117C000450002017-10-20 2:09PM EDT45.000.270.170.30+0.07+35.00%31,07328.81%
JCI171117C000460002017-10-20 2:26PM EDT46.000.160.090.19+0.04+33.33%91,41429.49%
JCI171117C000470002017-10-20 3:38PM EDT47.000.110.040.12+0.03+37.50%5001,00130.18%
JCI171117C000480002017-10-18 2:10PM EDT48.000.060.040.090.00-1132.03%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI171117P000300002017-09-22 11:57PM EDT30.000.050.010.080.00-1158.20%
JCI171117P000320002017-10-13 11:56PM EDT32.000.040.000.070.00-1151.95%
JCI171117P000330002017-10-13 11:56PM EDT33.000.050.010.100.00-1150.00%
JCI171117P000340002017-10-13 11:56PM EDT34.000.070.020.110.00-1145.61%
JCI171117P000350002017-10-19 9:30AM EDT35.000.120.030.110.00-5840.23%
JCI171117P000360002017-10-19 1:04PM EDT36.000.090.040.130.00-17436.33%
JCI171117P000370002017-10-19 3:58PM EDT37.000.180.100.180.00-537933.69%
JCI171117P000380002017-10-20 2:09PM EDT38.000.200.180.28-0.17-45.95%114132.03%
JCI171117P000390002017-10-18 3:40PM EDT39.000.600.310.390.00-2232229.25%
JCI171117P000400002017-10-20 1:26PM EDT40.000.580.480.62-0.13-18.31%41,09428.17%
JCI171117P000410002017-10-20 1:29PM EDT41.000.860.790.99-0.24-21.82%25577327.98%
JCI171117P000420002017-10-19 12:14PM EDT42.001.811.251.420.00-251326.42%
JCI171117P000450002017-10-20 11:53PM EDT45.004.193.503.750.00-101031.10%