Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250620C00045000 | 2024-09-10 10:41AM EDT | 45.00 | 25.90 | 30.80 | 34.60 | 0.00 | - | 7 | 8 | 59.92% |
| JCI250620C00047500 | 2024-09-11 12:05PM EDT | 47.50 | 23.70 | 29.10 | 33.30 | 0.00 | - | 8 | 18 | 65.28% |
| JCI250620C00050000 | 2024-10-02 11:30AM EDT | 50.00 | 27.90 | 26.80 | 30.60 | 0.00 | - | 3 | 38 | 58.81% |
| JCI250620C00052500 | 2024-10-08 10:42AM EDT | 52.50 | 25.30 | 25.10 | 28.70 | 0.00 | - | 1 | 8 | 58.28% |
| JCI250620C00055000 | 2024-10-03 10:53AM EDT | 55.00 | 22.40 | 22.30 | 25.80 | 0.00 | - | 1 | 33 | 50.94% |
| JCI250620C00057500 | 2024-10-02 3:44PM EDT | 57.50 | 21.10 | 20.10 | 23.50 | 0.00 | - | 7 | 38 | 47.75% |
| JCI250620C00060000 | 2024-10-03 10:42AM EDT | 60.00 | 18.10 | 18.00 | 20.20 | 0.00 | - | 1 | 46 | 38.60% |
| JCI250620C00062500 | 2024-10-03 3:22PM EDT | 62.50 | 16.00 | 15.90 | 19.40 | 0.00 | - | 21 | 33 | 43.97% |
| JCI250620C00065000 | 2024-10-08 9:54AM EDT | 65.00 | 14.70 | 15.60 | 16.10 | 0.00 | - | 16 | 98 | 35.47% |
| JCI250620C00067500 | 2024-10-11 9:47AM EDT | 67.50 | 13.30 | 13.60 | 14.20 | 0.00 | - | 8 | 41 | 34.19% |
| JCI250620C00070000 | 2024-10-09 9:56AM EDT | 70.00 | 11.90 | 10.30 | 13.50 | 0.00 | - | 1 | 38 | 37.85% |
| JCI250620C00072500 | 2024-09-25 9:57AM EDT | 72.50 | 9.10 | 10.30 | 10.80 | 0.00 | - | 50 | 467 | 32.26% |
| JCI250620C00075000 | 2024-10-04 10:07AM EDT | 75.00 | 8.10 | 8.60 | 9.30 | 0.00 | - | 69 | 837 | 31.48% |
| JCI250620C00077500 | 2024-10-11 11:55AM EDT | 77.50 | 7.75 | 7.50 | 7.90 | +0.05 | +0.65% | 3 | 60 | 30.65% |
| JCI250620C00080000 | 2024-10-11 11:32AM EDT | 80.00 | 6.55 | 5.00 | 6.70 | -0.05 | -0.76% | 1 | 2,148 | 30.13% |
| JCI250620C00082500 | 2024-09-27 9:40AM EDT | 82.50 | 5.15 | 3.30 | 7.60 | 0.00 | - | 1 | 37 | 37.35% |
| JCI250620C00085000 | 2024-10-11 11:55AM EDT | 85.00 | 4.45 | 4.10 | 4.60 | +0.21 | +4.95% | 3 | 526 | 28.86% |
| JCI250620C00090000 | 2024-10-09 10:03AM EDT | 90.00 | 2.99 | 2.80 | 3.00 | 0.00 | - | 2 | 83 | 27.70% |
| JCI250620C00095000 | 2024-10-11 9:42AM EDT | 95.00 | 1.60 | 1.75 | 1.90 | -0.03 | -1.84% | 2 | 1,733 | 26.93% |
| JCI250620C00100000 | 2024-09-30 3:56PM EDT | 100.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 6 | 14 | 26.56% |
| JCI250620C00105000 | 2024-10-09 1:57PM EDT | 105.00 | 0.65 | 0.30 | 0.75 | 0.00 | - | 2 | 3,017 | 26.37% |
| JCI250620C00110000 | 2024-10-02 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 26.10% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250620P00035000 | 2024-09-23 12:41PM EDT | 35.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 5 | 58.01% |
| JCI250620P00045000 | 2024-05-01 12:07PM EDT | 45.00 | 1.05 | 0.05 | 2.50 | 0.00 | - | - | 5 | 52.49% |
| JCI250620P00047500 | 2024-09-30 10:42AM EDT | 47.50 | 0.42 | 0.15 | 1.20 | 0.00 | - | 50 | 29 | 47.47% |
| JCI250620P00050000 | 2024-09-10 12:44PM EDT | 50.00 | 0.95 | 0.20 | 1.05 | 0.00 | - | 5 | 7 | 41.92% |
| JCI250620P00052500 | 2024-10-01 9:30AM EDT | 52.50 | 0.60 | 0.45 | 1.75 | 0.00 | - | 5 | 28 | 44.65% |
| JCI250620P00055000 | 2024-09-23 3:49PM EDT | 55.00 | 0.97 | 0.15 | 1.85 | 0.00 | - | 7 | 202 | 41.48% |
| JCI250620P00057500 | 2024-09-23 1:43PM EDT | 57.50 | 1.31 | 0.60 | 1.20 | 0.00 | - | 1 | 1,469 | 32.52% |
| JCI250620P00060000 | 2024-10-10 3:52PM EDT | 60.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 2 | 86 | 30.25% |
| JCI250620P00062500 | 2024-10-02 9:30AM EDT | 62.50 | 1.90 | 0.55 | 2.30 | 0.00 | - | 2 | 56 | 32.92% |
| JCI250620P00065000 | 2024-09-24 3:40PM EDT | 65.00 | 2.66 | 2.05 | 2.20 | 0.00 | - | 4 | 185 | 28.55% |
| JCI250620P00067500 | 2024-09-18 11:01AM EDT | 67.50 | 4.30 | 2.60 | 2.75 | 0.00 | - | 1 | 290 | 27.66% |
| JCI250620P00070000 | 2024-10-11 11:55AM EDT | 70.00 | 3.40 | 3.00 | 4.50 | -0.40 | -10.53% | 3 | 1,265 | 31.73% |
| JCI250620P00072500 | 2024-10-03 10:19AM EDT | 72.50 | 4.80 | 2.60 | 4.30 | 0.00 | - | 2 | 64 | 26.41% |
| JCI250620P00075000 | 2024-09-18 9:48AM EDT | 75.00 | 7.80 | 5.00 | 6.30 | 0.00 | - | 1 | 17 | 29.93% |
| JCI250620P00077500 | 2024-10-04 10:39AM EDT | 77.50 | 7.60 | 5.30 | 6.30 | 0.00 | - | 18 | 35 | 24.82% |
| JCI250620P00080000 | 2024-10-07 10:03AM EDT | 80.00 | 8.80 | 7.30 | 7.60 | 0.00 | - | 2 | 5 | 24.35% |
| JCI250620P00085000 | 2024-10-10 9:50AM EDT | 85.00 | 10.80 | 10.20 | 10.60 | 0.00 | - | 10 | 36 | 23.19% |
| JCI250620P00090000 | 2024-09-13 2:11PM EDT | 90.00 | 18.20 | 13.70 | 14.10 | 0.00 | - | 12 | 26 | 21.62% |
| JCI250620P00095000 | 2024-10-09 11:02AM EDT | 95.00 | 18.20 | 15.90 | 18.30 | 0.00 | - | 6 | 11 | 21.07% |
| JCI250620P00100000 | 2024-06-25 9:30AM EDT | 100.00 | 31.00 | 30.50 | 35.50 | 0.00 | - | - | 0 | 68.79% |
© 2024 Yahoo. All rights reserved.