Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117C00025000 | 2023-09-28 11:20AM EDT | 25.00 | 29.30 | 22.00 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| JCI250117C00027500 | 2022-09-22 9:43AM EDT | 27.50 | 25.63 | 24.50 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| JCI250117C00032500 | 2024-05-22 1:22PM EDT | 32.50 | 40.50 | 33.60 | 37.90 | 0.00 | - | 5 | 0 | 0.00% |
| JCI250117C00035000 | 2024-04-15 10:54AM EDT | 35.00 | 30.94 | 30.80 | 34.60 | 0.00 | - | 23 | 12 | 0.00% |
| JCI250117C00037500 | 2023-12-19 4:25PM EDT | 37.50 | 18.17 | 17.00 | 20.30 | 0.00 | - | 10 | 70 | 0.00% |
| JCI250117C00040000 | 2024-08-30 3:49PM EDT | 40.00 | 32.72 | 35.90 | 39.30 | 0.00 | - | 2 | 331 | 107.28% |
| JCI250117C00042500 | 2024-04-19 3:15PM EDT | 42.50 | 22.40 | 25.30 | 29.40 | 0.00 | - | 2 | 369 | 0.00% |
| JCI250117C00045000 | 2024-09-24 1:34PM EDT | 45.00 | 30.90 | 31.30 | 35.20 | 0.00 | - | 1 | 73 | 70.90% |
| JCI250117C00047500 | 2024-07-08 11:06AM EDT | 47.50 | 21.02 | 19.80 | 21.30 | 0.00 | - | 8 | 436 | 0.00% |
| JCI250117C00050000 | 2024-09-23 3:48PM EDT | 50.00 | 25.59 | 26.20 | 30.30 | 0.00 | - | 2 | 611 | 59.38% |
| JCI250117C00052500 | 2024-08-16 11:05AM EDT | 52.50 | 17.30 | 20.50 | 20.90 | 0.00 | - | 1 | 204 | 0.00% |
| JCI250117C00055000 | 2024-09-10 9:32AM EDT | 55.00 | 15.80 | 22.40 | 24.30 | 0.00 | - | 1 | 1,019 | 50.59% |
| JCI250117C00057500 | 2024-09-13 3:53PM EDT | 57.50 | 15.90 | 20.50 | 21.70 | 0.00 | - | 1 | 15,185 | 57.35% |
| JCI250117C00060000 | 2024-10-10 12:19PM EDT | 60.00 | 18.30 | 18.10 | 20.30 | 0.00 | - | 1 | 885 | 51.47% |
| JCI250117C00062500 | 2024-10-09 2:43PM EDT | 62.50 | 16.10 | 14.30 | 16.80 | 0.00 | - | 1 | 479 | 46.80% |
| JCI250117C00065000 | 2024-09-27 11:00AM EDT | 65.00 | 14.00 | 12.10 | 14.00 | 0.00 | - | 1 | 1,861 | 38.09% |
| JCI250117C00067500 | 2024-10-11 3:36PM EDT | 67.50 | 11.70 | 11.50 | 11.80 | +0.30 | +2.63% | 20 | 8,527 | 35.44% |
| JCI250117C00070000 | 2024-10-09 2:02PM EDT | 70.00 | 9.70 | 9.50 | 9.80 | 0.00 | - | 52 | 1,212 | 33.79% |
| JCI250117C00072500 | 2024-10-10 12:33PM EDT | 72.50 | 7.60 | 7.60 | 7.90 | 0.00 | - | 3 | 1,979 | 31.97% |
| JCI250117C00075000 | 2024-10-09 2:02PM EDT | 75.00 | 6.20 | 4.00 | 6.20 | 0.00 | - | 38 | 742 | 30.49% |
| JCI250117C00077500 | 2024-10-11 3:37PM EDT | 77.50 | 4.60 | 4.50 | 4.70 | +0.10 | +2.22% | 8 | 584 | 29.14% |
| JCI250117C00080000 | 2024-10-11 3:36PM EDT | 80.00 | 3.40 | 3.30 | 3.40 | +0.15 | +4.62% | 25 | 8,954 | 27.75% |
| JCI250117C00082500 | 2024-10-11 3:34PM EDT | 82.50 | 2.45 | 1.60 | 2.50 | -0.10 | -3.92% | 2 | 92 | 27.55% |
| JCI250117C00085000 | 2024-10-11 12:27PM EDT | 85.00 | 1.67 | 1.65 | 1.85 | +0.47 | +39.17% | 5 | 846 | 27.78% |
| JCI250117C00090000 | 2024-10-09 12:52PM EDT | 90.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 189 | 26.95% |
| JCI250117C00095000 | 2024-10-09 9:30AM EDT | 95.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 3 | 27 | 27.17% |
| JCI250117C00100000 | 2024-05-23 11:48AM EDT | 100.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 15 | 25 | 52.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250117P00025000 | 2023-12-15 12:21PM EDT | 25.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 44 | 98.83% |
| JCI250117P00027500 | 2024-06-18 3:51PM EDT | 27.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 125.98% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 25 | 36 | 103.52% |
| JCI250117P00032500 | 2024-06-06 1:49PM EDT | 32.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 21 | 22 | 120.41% |
| JCI250117P00035000 | 2024-05-21 3:57PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 111.48% |
| JCI250117P00037500 | 2024-08-01 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 81.40% |
| JCI250117P00040000 | 2024-05-21 12:44PM EDT | 40.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 31 | 47 | 84.08% |
| JCI250117P00042500 | 2024-10-10 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 412 | 68.95% |
| JCI250117P00045000 | 2024-10-11 12:43PM EDT | 45.00 | 0.13 | 0.00 | 0.25 | -0.12 | -48.00% | 1 | 1,057 | 52.15% |
| JCI250117P00047500 | 2024-08-12 11:27AM EDT | 47.50 | 0.40 | 0.10 | 0.75 | 0.00 | - | 91 | 95 | 59.38% |
| JCI250117P00050000 | 2024-08-01 11:42AM EDT | 50.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 4 | 2,703 | 54.15% |
| JCI250117P00052500 | 2024-09-10 11:01AM EDT | 52.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 3,042 | 56.15% |
| JCI250117P00055000 | 2024-09-12 2:31PM EDT | 55.00 | 0.55 | 0.05 | 1.00 | 0.00 | - | 2 | 1,948 | 54.98% |
| JCI250117P00057500 | 2024-09-13 2:27PM EDT | 57.50 | 0.65 | 0.15 | 0.50 | 0.00 | - | 3 | 7,830 | 41.11% |
| JCI250117P00060000 | 2024-09-24 3:33PM EDT | 60.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 6 | 3,038 | 36.43% |
| JCI250117P00062500 | 2024-10-03 10:41AM EDT | 62.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 30 | 489 | 33.47% |
| JCI250117P00065000 | 2024-10-03 2:36PM EDT | 65.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 1 | 1,155 | 31.47% |
| JCI250117P00067500 | 2024-10-11 12:43PM EDT | 67.50 | 1.15 | 1.00 | 1.75 | -0.35 | -23.33% | 1 | 198 | 35.99% |
| JCI250117P00070000 | 2024-10-11 2:32PM EDT | 70.00 | 1.50 | 1.45 | 1.55 | -0.30 | -16.67% | 252 | 317 | 28.60% |
| JCI250117P00072500 | 2024-10-11 11:17AM EDT | 72.50 | 2.15 | 2.05 | 2.15 | -0.83 | -27.85% | 5 | 407 | 27.39% |
| JCI250117P00075000 | 2024-10-11 11:41AM EDT | 75.00 | 2.90 | 2.80 | 2.95 | -0.60 | -17.14% | 109 | 329 | 26.31% |
| JCI250117P00077500 | 2024-10-11 11:37AM EDT | 77.50 | 4.00 | 3.80 | 4.00 | -0.20 | -4.76% | 10 | 125 | 25.45% |
| JCI250117P00080000 | 2024-10-11 2:44PM EDT | 80.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 37 | 44 | 24.66% |
| JCI250117P00082500 | 2024-10-11 9:45AM EDT | 82.50 | 7.60 | 6.50 | 6.90 | -3.60 | -32.14% | 1 | 90 | 24.24% |
| JCI250117P00085000 | 2024-09-27 10:22AM EDT | 85.00 | 9.20 | 8.10 | 10.30 | 0.00 | - | 26 | 39 | 35.25% |
© 2024 Yahoo. All rights reserved.