New Zealand markets closed

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.10-0.21 (-0.30%)
At close: 04:00PM EDT
68.15 -0.95 (-1.37%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JCI240621C000275002023-11-22 2:58PM EDT27.5025.3027.4031.800.00--10.00%
JCI240621C000350002024-03-07 2:21PM EDT35.0026.3128.1033.000.00-2370.00%
JCI240621C000375002024-03-07 4:46PM EDT37.5024.0025.6030.500.00-120.00%
JCI240621C000400002023-11-09 12:06PM EDT40.0012.4016.3017.900.00--100.00%
JCI240621C000425002024-02-14 1:59PM EDT42.5015.4018.6023.400.00-51520.00%
JCI240621C000450002024-03-22 12:39PM EDT45.0019.6817.1021.500.00-1210.00%
JCI240621C000475002024-02-22 1:07PM EDT47.5011.4014.6019.500.00-1410.00%
JCI240621C000500002024-06-18 3:37PM EDT50.0018.2518.9020.90+8.05+78.92%6175289.06%
JCI240621C000525002024-06-12 12:55PM EDT52.5019.0516.4018.800.00-10279273.24%
JCI240621C000550002024-06-12 12:23PM EDT55.0016.2014.0015.600.00-1613213.87%
JCI240621C000575002024-06-14 2:20PM EDT57.5011.7011.5013.600.00-72,304201.76%
JCI240621C000600002024-06-17 3:42PM EDT60.009.539.0011.100.00-92,880168.95%
JCI240621C000625002024-06-18 11:18AM EDT62.505.726.508.60-0.88-13.33%75,415136.04%
JCI240621C000650002024-06-18 1:00PM EDT65.003.603.905.80-1.05-22.58%1314,08491.80%
JCI240621C000675002024-06-18 3:59PM EDT67.501.831.701.80-0.27-12.86%2,96514,68829.98%
JCI240621C000700002024-06-18 3:26PM EDT70.000.200.250.35-0.19-48.72%1158,85328.27%
JCI240621C000725002024-06-18 3:31PM EDT72.500.030.000.20-0.02-40.00%2958,43047.27%
JCI240621C000750002024-06-18 2:36PM EDT75.000.040.000.05-0.01-20.00%6310,82050.78%
JCI240621C000775002024-06-18 2:36PM EDT77.500.010.000.05-0.09-90.00%6015960.16%
JCI240621C000800002024-06-10 11:47AM EDT80.000.030.000.100.00-918582.03%
JCI240621C000850002024-05-24 12:08PM EDT85.000.100.000.750.00-15159.18%
JCI240621C000950002023-12-05 10:30AM EDT95.000.050.000.050.00--1143.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JCI240621P000275002023-12-04 10:30AM EDT27.500.100.000.000.00--550.00%
JCI240621P000325002023-10-18 2:31PM EDT32.500.450.002.400.00--2637.70%
JCI240621P000350002023-11-09 3:27PM EDT35.000.520.000.300.00-60120378.91%
JCI240621P000375002024-04-02 3:37PM EDT37.500.070.000.150.00-326310.16%
JCI240621P000400002024-03-06 12:00PM EDT40.000.050.000.750.00-30154369.53%
JCI240621P000425002024-03-08 12:29PM EDT42.500.250.000.750.00-1226334.38%
JCI240621P000450002024-05-07 1:25PM EDT45.000.050.000.300.00-1269252.34%
JCI240621P000475002024-05-14 9:30AM EDT47.500.660.000.000.00-831550.00%
JCI240621P000500002024-06-04 9:30AM EDT50.000.050.000.750.00-81,027238.67%
JCI240621P000525002024-06-10 3:45PM EDT52.500.050.000.150.00-162,632153.13%
JCI240621P000550002024-05-21 9:35AM EDT55.000.310.000.250.00-24,908142.97%
JCI240621P000575002024-05-17 11:34AM EDT57.500.020.000.050.00-31,32992.19%
JCI240621P000600002024-06-17 11:27AM EDT60.000.050.000.050.00-11,83372.66%
JCI240621P000625002024-05-21 9:46AM EDT62.500.070.000.750.00-12,76097.85%
JCI240621P000650002024-06-18 12:00PM EDT65.000.050.000.050.00-433,78340.63%
JCI240621P000675002024-06-18 2:36PM EDT67.500.160.050.15-0.06-27.27%4502,21926.95%
JCI240621P000700002024-06-18 2:36PM EDT70.001.491.051.20+0.33+28.45%1092,92125.98%
JCI240621P000725002024-06-18 1:27PM EDT72.504.102.203.60+1.05+34.43%863247.27%
JCI240621P000750002024-06-12 9:53AM EDT75.004.604.606.100.00-1168.95%
JCI240621P000775002023-11-27 1:14PM EDT77.5025.2018.0022.100.00-15591.89%
JCI240621P000800002023-09-19 11:04AM EDT80.0023.5029.4032.200.00-11957.03%
JCI240621P000825002024-06-12 2:44PM EDT82.5011.5012.8013.600.00--0123.05%