New Zealand markets close in 4 hours 45 minutes

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.31-0.12 (-0.17%)
At close: 04:00PM EDT
69.29 -0.02 (-0.03%)
After hours: 06:13PM 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%
JCI240621C000500002024-02-27 10:51AM EDT50.0010.2013.5018.300.00-11750.00%
JCI240621C000525002024-06-12 12:55PM EDT52.5019.0515.2018.800.00-10279157.81%
JCI240621C000550002024-06-12 12:23PM EDT55.0016.2014.2015.900.00-1613189.94%
JCI240621C000575002024-06-14 2:20PM EDT57.5011.7011.7013.200.00-72,304155.47%
JCI240621C000600002024-06-17 3:42PM EDT60.009.538.4010.80+0.12+1.28%92,888102.93%
JCI240621C000625002024-06-17 11:13AM EDT62.506.606.708.20-0.20-2.94%15,416103.13%
JCI240621C000650002024-06-17 3:54PM EDT65.004.654.204.90+0.25+5.68%3914,11653.81%
JCI240621C000675002024-06-17 3:38PM EDT67.502.101.952.50+0.14+7.14%1414,69049.51%
JCI240621C000700002024-06-17 12:48PM EDT70.000.390.400.50-0.21-35.00%748,89527.44%
JCI240621C000725002024-06-17 2:32PM EDT72.500.050.000.05-0.04-44.44%978,37227.34%
JCI240621C000750002024-06-17 12:07PM EDT75.000.050.000.05+0.03+150.00%1,99910,87642.58%
JCI240621C000775002024-06-05 2:20PM EDT77.500.100.000.050.00-7415950.78%
JCI240621C000800002024-06-10 11:47AM EDT80.000.030.000.050.00-918562.50%
JCI240621C000850002024-05-24 12:08PM EDT85.000.100.000.750.00-15136.33%
JCI240621C000950002023-12-05 10:30AM EDT95.000.050.000.050.00--1123.44%
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--2553.71%
JCI240621P000350002023-11-09 3:27PM EDT35.000.520.000.300.00-60120329.69%
JCI240621P000375002024-04-02 3:37PM EDT37.500.070.000.150.00-326270.31%
JCI240621P000400002024-03-06 12:00PM EDT40.000.050.000.750.00-30154321.09%
JCI240621P000425002024-03-08 12:29PM EDT42.500.250.000.750.00-1226290.82%
JCI240621P000450002024-05-07 1:25PM EDT45.000.050.000.300.00-1269219.92%
JCI240621P000475002024-05-14 9:30AM EDT47.500.660.000.000.00-831550.00%
JCI240621P000500002024-06-04 9:30AM EDT50.000.050.000.750.00-81,027208.20%
JCI240621P000525002024-06-10 3:45PM EDT52.500.050.000.750.00-162,632182.62%
JCI240621P000550002024-05-21 9:35AM EDT55.000.310.000.250.00-24,908125.00%
JCI240621P000575002024-05-17 11:34AM EDT57.500.020.000.050.00-31,32980.47%
JCI240621P000600002024-06-17 11:27AM EDT60.000.050.000.100.00-11,83371.48%
JCI240621P000625002024-05-21 9:46AM EDT62.500.070.000.750.00-12,76086.43%
JCI240621P000650002024-06-17 1:19PM EDT65.000.050.000.20+0.02+66.67%483,76650.98%
JCI240621P000675002024-06-17 2:10PM EDT67.500.220.100.20+0.02+10.00%612,22428.03%
JCI240621P000700002024-06-17 2:48PM EDT70.001.161.051.15-0.09-7.20%242,91425.98%
JCI240621P000725002024-06-17 3:42PM EDT72.503.053.103.40-0.55-15.28%1091539.75%
JCI240621P000750002024-06-12 9:53AM EDT75.004.605.607.700.00-1199.02%
JCI240621P000775002023-11-27 1:14PM EDT77.5025.2018.0022.100.00-15516.06%
JCI240621P000800002023-09-19 11:04AM EDT80.0023.5029.4032.200.00-11831.74%
JCI240621P000825002024-06-12 2:44PM EDT82.5011.5011.2015.200.00--065.63%