JCI - Johnson Controls International plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI190719C000270002019-06-07 11:07AM EDT27.0012.4213.2515.300.00-41443.75%
JCI190719C000290002019-06-10 12:02AM EDT29.005.1011.1014.950.00-1919635.16%
JCI190719C000300002019-06-20 1:26PM EDT30.009.558.7011.300.00-8000361.72%
JCI190719C000310002019-06-10 12:02AM EDT31.004.009.6512.200.00-110523.05%
JCI190719C000320002019-06-18 3:53PM EDT32.007.657.109.400.00-140340.63%
JCI190719C000330002019-07-02 12:10PM EDT33.008.925.7510.250.00-20673.83%
JCI190719C000340002019-07-11 1:54PM EDT34.007.105.158.850.00-30558.98%
JCI190719C000350002019-07-18 1:05PM EDT35.006.205.856.350.00-20227.73%
JCI190719C000360002019-07-17 2:53PM EDT36.005.254.955.350.00-150196.88%
JCI190719C000370002019-07-18 10:15AM EDT37.004.003.954.350.00-50166.41%
JCI190719C000380002019-07-18 3:57PM EDT38.003.142.963.200.00-11087.50%
JCI190719C000390002019-07-17 3:52PM EDT39.002.131.952.320.00-358097.27%
JCI190719C000400002019-07-18 10:37AM EDT40.000.990.941.240.00-22049.22%
JCI190719C000405002019-07-18 9:55AM EDT40.500.510.530.770.00-2039.06%
JCI190719C000410002019-07-18 2:41PM EDT41.000.330.210.270.00-46019.92%
JCI190719C000415002019-07-18 1:57PM EDT41.500.050.000.090.00-36025.00%
JCI190719C000420002019-07-18 9:58AM EDT42.000.030.000.050.00-9034.38%
JCI190719C000425002019-07-17 12:39PM EDT42.500.020.000.050.00-4047.66%
JCI190719C000430002019-07-15 10:16AM EDT43.000.030.000.030.00-5053.13%
JCI190719C000435002019-07-15 12:01PM EDT43.500.010.000.050.00-2061.72%
JCI190719C000440002019-06-27 11:18AM EDT44.000.040.000.040.00-1068.75%
JCI190719C000450002019-07-12 11:13AM EDT45.000.020.000.030.00-308084.38%
JCI190719C000460002019-07-01 2:25PM EDT46.000.020.000.030.00--0101.56%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI190719P000200002019-06-10 12:02AM EDT20.000.020.000.070.00-11606.25%
JCI190719P000210002019-06-10 12:02AM EDT21.000.240.000.070.00-085568.75%
JCI190719P000220002019-06-10 12:02AM EDT22.000.060.000.070.00-2525531.25%
JCI190719P000230002019-06-11 3:33PM EDT23.000.010.000.070.00-55496.88%
JCI190719P000240002019-06-10 12:02AM EDT24.000.530.000.040.00-05431.25%
JCI190719P000250002019-06-12 11:45AM EDT25.000.040.000.070.00-10231431.25%
JCI190719P000260002019-06-10 12:02AM EDT26.000.130.000.070.00-3357403.13%
JCI190719P000270002019-06-10 12:02AM EDT27.000.390.010.070.00-240379.69%
JCI190719P000280002019-06-27 1:41PM EDT28.000.010.000.050.00-20328.13%
JCI190719P000290002019-06-07 11:23AM EDT29.000.050.000.070.00-3218315.63%
JCI190719P000300002019-06-26 12:22PM EDT30.000.040.000.050.00-110275.00%
JCI190719P000310002019-06-26 12:21PM EDT31.000.040.000.070.00-20262.50%
JCI190719P000320002019-06-27 12:36PM EDT32.000.050.000.130.00-10262.50%
JCI190719P000330002019-06-25 3:42PM EDT33.000.010.000.020.00-50178.13%
JCI190719P000340002019-06-24 9:30AM EDT34.000.020.000.020.00-10156.25%
JCI190719P000350002019-07-02 9:30AM EDT35.000.020.000.020.00-10134.38%
JCI190719P000360002019-06-14 1:41PM EDT36.000.230.060.080.00-300604157.81%
JCI190719P000370002019-07-02 2:37PM EDT37.000.010.000.070.00-400114.06%
JCI190719P000380002019-07-15 3:40PM EDT38.000.010.000.020.00-1073.44%
JCI190719P000390002019-07-12 2:46PM EDT39.000.040.000.010.00-5053.13%
JCI190719P000395002019-07-01 11:46AM EDT39.500.090.000.030.00-2051.56%
JCI190719P000400002019-07-05 10:48AM EDT40.000.130.010.080.00-20051.56%
JCI190719P000405002019-07-11 9:30AM EDT40.500.140.000.090.00-3037.50%
JCI190719P000410002019-07-16 11:35AM EDT41.000.050.060.090.00-1018.75%
JCI190719P000415002019-07-16 11:47AM EDT41.500.100.270.490.00-50034.38%
JCI190719P000420002019-07-18 11:40AM EDT42.001.000.681.030.00-5058.98%
JCI190719P000430002019-06-10 12:02AM EDT43.0010.251.051.260.00-990.00%
JCI190719P000440002019-06-10 12:02AM EDT44.0012.201.902.340.00-4200.00%
JCI190719P000450002019-07-17 1:23PM EDT45.003.503.604.100.00-1087.50%
JCI190719P000460002019-06-10 12:02AM EDT46.0012.353.854.250.00-3500.00%
JCI190719P000470002019-06-07 11:23AM EDT47.007.905.155.550.00-30260.00%