Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI260116C00025000 | 2024-03-27 3:12PM EDT | 25.00 | 38.90 | 38.00 | 43.00 | 0.00 | - | 1 | 4 | 0.00% |
| JCI260116C00030000 | 2024-03-13 2:32PM EDT | 30.00 | 32.70 | 33.50 | 38.50 | 0.00 | - | 25 | 4 | 0.00% |
| JCI260116C00032500 | 2024-01-23 4:59PM EDT | 32.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| JCI260116C00035000 | 2024-06-26 3:51PM EDT | 35.00 | 32.21 | 32.20 | 37.00 | 0.00 | - | 3 | 1 | 0.00% |
| JCI260116C00037500 | 2024-09-23 3:01PM EDT | 37.50 | 38.50 | 38.50 | 42.10 | 0.00 | - | 12 | 1 | 55.74% |
| JCI260116C00040000 | 2024-09-09 10:00AM EDT | 40.00 | 29.40 | 36.50 | 39.80 | 0.00 | - | 7 | 8 | 53.22% |
| JCI260116C00042500 | 2024-09-20 3:20PM EDT | 42.50 | 32.60 | 34.00 | 39.00 | 0.00 | - | 7 | 87 | 60.50% |
| JCI260116C00045000 | 2024-09-23 9:57AM EDT | 45.00 | 31.50 | 31.50 | 36.50 | 0.00 | - | 8 | 46 | 56.16% |
| JCI260116C00047500 | 2024-09-30 2:36PM EDT | 47.50 | 31.70 | 29.50 | 32.20 | +0.40 | +1.28% | 7 | 17 | 41.43% |
| JCI260116C00050000 | 2024-09-24 10:08AM EDT | 50.00 | 27.70 | 27.50 | 32.00 | 0.00 | - | 4 | 116 | 50.73% |
| JCI260116C00052500 | 2024-10-02 11:41AM EDT | 52.50 | 26.90 | 25.20 | 27.90 | 0.00 | - | 5 | 18 | 38.87% |
| JCI260116C00055000 | 2024-10-08 10:30AM EDT | 55.00 | 24.40 | 25.10 | 25.80 | 0.00 | - | 11 | 33 | 37.57% |
| JCI260116C00057500 | 2024-10-10 9:30AM EDT | 57.50 | 23.38 | 21.10 | 23.80 | 0.00 | - | 1 | 62 | 36.57% |
| JCI260116C00060000 | 2024-10-08 9:30AM EDT | 60.00 | 19.95 | 19.50 | 21.90 | 0.00 | - | 1 | 34 | 35.77% |
| JCI260116C00062500 | 2024-10-04 12:52PM EDT | 62.50 | 17.90 | 19.40 | 20.00 | 0.00 | - | 6 | 31 | 34.74% |
| JCI260116C00065000 | 2024-10-11 11:51AM EDT | 65.00 | 18.20 | 17.20 | 18.30 | +0.84 | +4.84% | 15 | 44 | 34.22% |
| JCI260116C00067500 | 2024-09-03 3:39PM EDT | 67.50 | 11.09 | 12.60 | 14.90 | 0.00 | - | 2 | 34 | 27.66% |
| JCI260116C00070000 | 2024-10-11 3:21PM EDT | 70.00 | 14.70 | 14.10 | 14.90 | +1.50 | +11.36% | 26 | 43 | 32.42% |
| JCI260116C00072500 | 2024-09-26 3:23PM EDT | 72.50 | 11.97 | 12.80 | 13.40 | 0.00 | - | 1 | 59 | 31.82% |
| JCI260116C00075000 | 2024-10-11 11:21AM EDT | 75.00 | 11.50 | 11.20 | 12.00 | -0.60 | -4.96% | 2 | 31 | 31.26% |
| JCI260116C00077500 | 2024-10-09 9:56AM EDT | 77.50 | 9.98 | 10.10 | 10.70 | 0.00 | - | 1 | 64 | 30.76% |
| JCI260116C00080000 | 2024-10-01 3:24PM EDT | 80.00 | 8.90 | 7.00 | 9.50 | 0.00 | - | 1 | 56 | 30.29% |
| JCI260116C00082500 | 2024-09-17 11:44AM EDT | 82.50 | 6.00 | 6.60 | 8.30 | 0.00 | - | 1 | 7 | 29.57% |
| JCI260116C00085000 | 2024-09-23 12:54PM EDT | 85.00 | 5.80 | 4.80 | 7.30 | 0.00 | - | 7 | 14 | 29.18% |
| JCI260116C00090000 | 2024-10-10 11:13AM EDT | 90.00 | 5.21 | 5.10 | 5.50 | 0.00 | - | 1 | 23 | 28.26% |
| JCI260116C00095000 | 2024-09-13 1:48PM EDT | 95.00 | 2.78 | 1.50 | 4.20 | 0.00 | - | 11 | 21 | 27.92% |
| JCI260116C00100000 | 2024-10-02 9:30AM EDT | 100.00 | 2.80 | 0.70 | 3.10 | 0.00 | - | 2 | 7 | 27.36% |
| JCI260116C00105000 | 2024-09-19 3:49PM EDT | 105.00 | 1.65 | 0.70 | 5.00 | 0.00 | - | 1 | 25 | 36.79% |
| JCI260116C00110000 | 2024-10-07 9:32AM EDT | 110.00 | 1.80 | 1.35 | 5.00 | 0.00 | - | 2 | 17 | 39.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI260116P00027500 | 2023-12-12 1:55PM EDT | 27.50 | 0.88 | 0.00 | 5.00 | 0.00 | - | - | 13 | 81.10% |
| JCI260116P00030000 | 2024-09-03 9:30AM EDT | 30.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| JCI260116P00032500 | 2023-12-26 11:51AM EDT | 32.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | - | 3 | 53.32% |
| JCI260116P00035000 | 2023-10-02 3:50PM EDT | 35.00 | 2.49 | 2.45 | 2.75 | 0.00 | - | - | 1 | 65.42% |
| JCI260116P00037500 | 2024-08-08 2:00PM EDT | 37.50 | 0.82 | 0.65 | 0.85 | 0.00 | - | 4 | 9 | 44.41% |
| JCI260116P00040000 | 2024-09-04 11:51AM EDT | 40.00 | 0.85 | 0.25 | 1.90 | 0.00 | - | 3 | 12 | 50.96% |
| JCI260116P00042500 | 2024-09-10 12:04PM EDT | 42.50 | 1.05 | 0.25 | 1.90 | 0.00 | - | 1 | 208 | 47.18% |
| JCI260116P00045000 | 2024-10-09 3:24PM EDT | 45.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 2 | 15 | 34.83% |
| JCI260116P00047500 | 2024-09-26 1:55PM EDT | 47.50 | 1.10 | 0.90 | 1.05 | 0.00 | - | 10 | 31 | 33.78% |
| JCI260116P00050000 | 2024-09-30 3:52PM EDT | 50.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 2 | 38 | 32.86% |
| JCI260116P00052500 | 2024-10-11 11:08AM EDT | 52.50 | 1.50 | 1.45 | 1.60 | -1.70 | -53.12% | 2 | 20 | 32.01% |
| JCI260116P00055000 | 2024-08-29 11:07AM EDT | 55.00 | 2.55 | 1.85 | 2.10 | 0.00 | - | 2 | 54 | 32.01% |
| JCI260116P00057500 | 2024-10-09 10:12AM EDT | 57.50 | 2.40 | 1.80 | 2.35 | 0.00 | - | 1 | 40 | 30.34% |
| JCI260116P00060000 | 2024-10-08 3:30PM EDT | 60.00 | 2.97 | 1.55 | 4.60 | 0.00 | - | 1 | 19 | 37.06% |
| JCI260116P00062500 | 2024-10-09 9:48AM EDT | 62.50 | 3.50 | 3.10 | 3.40 | 0.00 | - | 2 | 16 | 28.94% |
| JCI260116P00065000 | 2024-09-23 3:29PM EDT | 65.00 | 4.43 | 3.70 | 4.60 | 0.00 | - | 1 | 34 | 30.32% |
| JCI260116P00067500 | 2024-10-04 11:08AM EDT | 67.50 | 5.30 | 4.40 | 4.70 | 0.00 | - | 1 | 26 | 27.37% |
| JCI260116P00070000 | 2024-10-11 2:05PM EDT | 70.00 | 5.40 | 5.20 | 5.50 | -2.20 | -28.95% | 10 | 61 | 26.69% |
| JCI260116P00072500 | 2024-10-10 10:36AM EDT | 72.50 | 6.27 | 4.50 | 6.40 | 0.00 | - | 2 | 21 | 26.02% |
| JCI260116P00075000 | 2024-09-26 10:02AM EDT | 75.00 | 7.80 | 7.00 | 7.40 | 0.00 | - | 100 | 109 | 25.37% |
| JCI260116P00077500 | 2024-09-23 12:55PM EDT | 77.50 | 9.70 | 6.00 | 10.40 | 0.00 | - | 2 | 4 | 30.23% |
| JCI260116P00080000 | 2024-09-17 10:34AM EDT | 80.00 | 12.40 | 7.20 | 9.70 | 0.00 | - | - | 10 | 24.01% |
| JCI260116P00082500 | 2024-06-21 10:44AM EDT | 82.50 | 16.20 | 13.60 | 17.30 | 0.00 | - | 1 | 0 | 41.43% |
| JCI260116P00085000 | 2024-09-11 10:10AM EDT | 85.00 | 18.20 | 9.60 | 12.50 | 0.00 | - | 1 | 1 | 22.83% |
| JCI260116P00090000 | 2024-08-30 9:45AM EDT | 90.00 | 19.80 | 15.70 | 16.30 | 0.00 | - | 2 | 2 | 23.41% |
| JCI260116P00095000 | 2024-08-26 10:25AM EDT | 95.00 | 23.90 | 20.60 | 21.20 | 0.00 | - | - | 4 | 26.69% |
| JCI260116P00105000 | 2024-09-30 10:02AM EDT | 105.00 | 28.20 | 25.00 | 29.60 | 0.00 | - | - | 1 | 26.75% |
© 2024 Yahoo. All rights reserved.