Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,377.57 -2,920.30 (-4.54%) CMC Crypto 200
1,265.72 -44.00 (-3.36%)
Johnson Controls International plc (JCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018C00040000 | 2024-02-16 3:46PM EDT | 40.00 | 17.90 | 21.10 | 25.40 | 0.00 | - | 30 | 30 | 0.00% |
| JCI241018C00042500 | 2024-02-29 12:30PM EDT | 42.50 | 17.90 | 21.00 | 25.10 | 0.00 | - | - | 5 | 0.00% |
| JCI241018C00045000 | 2024-03-12 11:28AM EDT | 45.00 | 17.40 | 19.50 | 22.50 | 0.00 | - | - | 6 | 0.00% |
| JCI241018C00047500 | 2024-03-08 10:56AM EDT | 47.50 | 15.40 | 17.10 | 20.60 | 0.00 | - | 3 | 3 | 0.00% |
| JCI241018C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 12.00 | 20.20 | 24.40 | 0.00 | - | 8 | 138 | 82.98% |
| JCI241018C00052500 | 2024-03-11 9:37AM EDT | 52.50 | 11.20 | 13.10 | 14.90 | 0.00 | - | 4 | 17 | 0.00% |
| JCI241018C00055000 | 2024-03-04 11:20AM EDT | 55.00 | 8.50 | 12.40 | 12.80 | 0.00 | - | 1 | 9 | 0.00% |
| JCI241018C00057500 | 2024-06-18 9:46AM EDT | 57.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| JCI241018C00060000 | 2024-06-20 11:29AM EDT | 60.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 0.00% |
| JCI241018C00062500 | 2024-06-21 10:24AM EDT | 62.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 23 | 179 | 0.00% |
| JCI241018C00065000 | 2024-06-21 11:49AM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 323 | 0.00% |
| JCI241018C00067500 | 2024-06-21 11:25AM EDT | 67.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 0.00% |
| JCI241018C00070000 | 2024-06-21 3:08PM EDT | 70.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 8 | 505 | 1.56% |
| JCI241018C00072500 | 2024-06-21 10:28AM EDT | 72.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 3.13% |
| JCI241018C00075000 | 2024-06-21 11:19AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 934 | 3.13% |
| JCI241018C00077500 | 2024-06-12 11:42AM EDT | 77.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 6.25% |
| JCI241018C00080000 | 2024-06-21 10:05AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 6.25% |
| JCI241018C00082500 | 2024-06-18 10:04AM EDT | 82.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 111 | 103 | 6.25% |
| JCI241018C00085000 | 2024-05-22 10:21AM EDT | 85.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 2 | 16 | 24.49% |
| JCI241018C00090000 | 2024-04-25 2:26PM EDT | 90.00 | 0.05 | 0.50 | 0.65 | 0.00 | - | - | 2 | 36.26% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI241018P00047500 | 2024-05-13 3:14PM EDT | 47.50 | 0.24 | 0.00 | 2.20 | 0.00 | - | 20 | 79 | 55.47% |
| JCI241018P00050000 | 2024-06-18 9:47AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| JCI241018P00052500 | 2024-05-15 2:13PM EDT | 52.50 | 0.25 | 0.10 | 2.35 | 0.00 | - | 1 | 106 | 57.89% |
| JCI241018P00055000 | 2024-06-18 9:54AM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 6.25% |
| JCI241018P00057500 | 2024-06-18 10:36AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,571 | 6.25% |
| JCI241018P00060000 | 2024-06-18 10:15AM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| JCI241018P00062500 | 2024-06-20 1:31PM EDT | 62.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 398 | 3.13% |
| JCI241018P00065000 | 2024-06-20 12:34PM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 248 | 1.56% |
| JCI241018P00067500 | 2024-06-18 1:42PM EDT | 67.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 119 | 163 | 0.39% |
| JCI241018P00070000 | 2024-06-20 10:22AM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 44 | 167 | 0.00% |
| JCI241018P00072500 | 2024-06-21 10:03AM EDT | 72.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| JCI241018P00075000 | 2024-06-12 12:08PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.00% |
| JCI241018P00077500 | 2024-06-21 3:51PM EDT | 77.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| JCI241018P00080000 | 2024-06-20 10:22AM EDT | 80.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| JCI241018P00085000 | 2024-05-22 10:20AM EDT | 85.00 | 12.80 | 15.90 | 19.00 | 0.00 | - | - | 50 | 45.94% |
© 2024 Yahoo. All rights reserved.