Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250417C00055000 | 2024-09-04 12:25PM EDT | 55.00 | 17.00 | 21.80 | 22.20 | 0.00 | - | - | 5 | 0.00% |
| JCI250417C00060000 | 2024-09-19 12:30PM EDT | 60.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250417C00065000 | 2024-10-01 9:50AM EDT | 65.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JCI250417C00067500 | 2024-10-09 11:21AM EDT | 67.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JCI250417C00070000 | 2024-10-11 11:32AM EDT | 70.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250417C00072500 | 2024-10-08 2:01PM EDT | 72.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JCI250417C00075000 | 2024-10-07 3:00PM EDT | 75.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JCI250417C00077500 | 2024-10-09 3:52PM EDT | 77.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250417C00080000 | 2024-10-09 9:37AM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| JCI250417C00082500 | 2024-10-08 3:07PM EDT | 82.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| JCI250417C00085000 | 2024-10-11 10:42AM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JCI250417C00090000 | 2024-10-08 12:55PM EDT | 90.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI250417C00095000 | 2024-10-08 12:55PM EDT | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI250417C00100000 | 2024-10-08 11:12AM EDT | 100.00 | 0.60 | - | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250417P00045000 | 2024-09-13 1:38PM EDT | 45.00 | 0.42 | 0.05 | 1.00 | 0.00 | - | - | 2 | 57.13% |
| JCI250417P00047500 | 2024-09-12 12:28PM EDT | 47.50 | 0.48 | 0.05 | 1.00 | 0.00 | - | - | 50 | 52.49% |
| JCI250417P00050000 | 2024-08-26 10:30AM EDT | 50.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | - | 3 | 44.58% |
| JCI250417P00055000 | 2024-09-13 1:53PM EDT | 55.00 | 1.04 | 0.00 | 1.10 | 0.00 | - | 1 | 8 | 40.82% |
| JCI250417P00060000 | 2024-10-03 3:48PM EDT | 60.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JCI250417P00062500 | 2024-09-13 1:38PM EDT | 62.50 | 2.20 | 0.40 | 1.35 | 0.00 | - | - | 2 | 31.15% |
| JCI250417P00065000 | 2024-09-23 10:46AM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JCI250417P00067500 | 2024-10-10 3:04PM EDT | 67.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JCI250417P00070000 | 2024-10-10 3:04PM EDT | 70.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JCI250417P00072500 | 2024-10-01 11:12AM EDT | 72.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| JCI250417P00075000 | 2024-09-24 3:00PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| JCI250417P00077500 | 2024-09-24 10:57AM EDT | 77.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| JCI250417P00080000 | 2024-10-11 10:42AM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JCI250417P00082500 | 2024-10-09 10:52AM EDT | 82.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI250417P00085000 | 2024-10-04 9:49AM EDT | 85.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250417P00090000 | 2024-09-30 11:07AM EDT | 90.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JCI250417P00095000 | 2024-10-02 10:20AM EDT | 95.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.