Johnson Controls International plc (JCI)
NYSE - NYSE Delayed 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 | 2023-08-31 3:49PM EDT | 32.50 | 27.80 | 20.80 | 22.40 | 0.00 | - | - | 5 | 0.00% |
| JCI250117C00035000 | 2024-04-15 10:54AM EDT | 35.00 | 30.94 | 28.70 | 32.80 | 0.00 | - | 23 | 12 | 75.93% |
| JCI250117C00037500 | 2023-12-19 4:25PM EDT | 37.50 | 18.17 | 15.30 | 19.90 | 0.00 | - | 10 | 70 | 0.00% |
| JCI250117C00040000 | 2024-02-27 4:44PM EDT | 40.00 | 20.60 | 24.30 | 28.90 | 0.00 | - | 1 | 341 | 51.56% |
| JCI250117C00042500 | 2024-04-19 3:15PM EDT | 42.50 | 22.40 | 21.60 | 25.70 | 0.00 | - | 2 | 369 | 60.86% |
| JCI250117C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 21.30 | 19.30 | 23.40 | +1.80 | +9.23% | 7 | 74 | 56.69% |
| JCI250117C00047500 | 2024-03-25 11:39AM EDT | 47.50 | 18.17 | 16.90 | 19.10 | 0.00 | - | 1 | 442 | 37.34% |
| JCI250117C00050000 | 2024-04-18 2:14PM EDT | 50.00 | 15.30 | 15.60 | 18.90 | 0.00 | - | 2 | 613 | 49.15% |
| JCI250117C00052500 | 2024-04-23 2:20PM EDT | 52.50 | 15.00 | 13.60 | 15.20 | 0.00 | - | 1 | 216 | 36.32% |
| JCI250117C00055000 | 2024-04-26 9:54AM EDT | 55.00 | 12.50 | 11.10 | 13.30 | -0.45 | -3.47% | 7 | 1,041 | 35.14% |
| JCI250117C00057500 | 2024-04-02 10:02AM EDT | 57.50 | 11.50 | 10.70 | 11.00 | 0.00 | - | 2 | 14,605 | 31.30% |
| JCI250117C00060000 | 2024-04-24 12:21PM EDT | 60.00 | 8.60 | 7.70 | 9.40 | 0.00 | - | 3 | 893 | 30.80% |
| JCI250117C00062500 | 2024-04-19 10:58AM EDT | 62.50 | 7.30 | 6.70 | 8.30 | 0.00 | - | 1 | 424 | 31.98% |
| JCI250117C00065000 | 2024-04-26 10:25AM EDT | 65.00 | 6.11 | 6.10 | 7.00 | +0.38 | +6.63% | 3 | 1,805 | 31.49% |
| JCI250117C00067500 | 2024-04-19 12:02PM EDT | 67.50 | 4.75 | 3.20 | 5.10 | 0.00 | - | 1 | 271 | 27.66% |
| JCI250117C00070000 | 2024-04-24 2:21PM EDT | 70.00 | 3.64 | 3.60 | 4.30 | 0.00 | - | 10 | 359 | 28.17% |
| JCI250117C00072500 | 2024-04-02 9:46AM EDT | 72.50 | 3.50 | 2.65 | 3.40 | 0.00 | - | 3 | 88 | 27.58% |
| JCI250117C00075000 | 2024-04-24 2:48PM EDT | 75.00 | 1.75 | 1.90 | 2.55 | 0.00 | - | 5 | 132 | 26.54% |
| JCI250117C00077500 | 2024-04-26 9:57AM EDT | 77.50 | 1.25 | 1.35 | 2.00 | -0.40 | -24.24% | 6 | 86 | 26.38% |
| JCI250117C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 1.90 | 0.95 | 1.60 | 0.00 | - | 3 | 180 | 26.53% |
| JCI250117C00085000 | 2024-04-15 12:31PM EDT | 85.00 | 0.85 | 0.45 | 1.00 | 0.00 | - | 5 | 543 | 26.69% |
| JCI250117C00090000 | 2024-03-19 2:49PM EDT | 90.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 1 | 20 | 28.64% |
| JCI250117C00095000 | 2024-04-02 11:11AM EDT | 95.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 31.42% |
| JCI250117C00100000 | 2023-08-11 3:58PM EDT | 100.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 10 | 26 | 30.08% |
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 | 52.34% |
| JCI250117P00027500 | 2023-12-13 11:39AM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 7 | 50.49% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 53.91% |
| JCI250117P00032500 | 2024-04-05 2:38PM EDT | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 43.56% |
| JCI250117P00035000 | 2024-01-31 10:35AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| JCI250117P00037500 | 2024-02-12 3:57PM EDT | 37.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 46.97% |
| JCI250117P00040000 | 2024-02-15 10:55AM EDT | 40.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 1 | 16 | 40.14% |
| JCI250117P00042500 | 2024-03-13 12:16PM EDT | 42.50 | 0.59 | 0.15 | 0.75 | 0.00 | - | 1 | 413 | 38.14% |
| JCI250117P00045000 | 2024-02-01 11:17AM EDT | 45.00 | 1.82 | 1.00 | 1.15 | 0.00 | - | 1 | 1,042 | 38.55% |
| JCI250117P00047500 | 2024-02-21 3:29PM EDT | 47.50 | 1.90 | 0.70 | 1.00 | 0.00 | - | 10 | 131 | 32.79% |
| JCI250117P00050000 | 2024-03-13 9:43AM EDT | 50.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 1 | 2,809 | 29.69% |
| JCI250117P00052500 | 2024-03-28 3:58PM EDT | 52.50 | 1.30 | 0.55 | 1.50 | 0.00 | - | 2 | 2,997 | 28.85% |
| JCI250117P00055000 | 2024-04-18 2:32PM EDT | 55.00 | 1.95 | 0.85 | 2.55 | 0.00 | - | 1,368 | 1,946 | 31.37% |
| JCI250117P00057500 | 2024-04-17 10:10AM EDT | 57.50 | 2.70 | 1.30 | 2.80 | 0.00 | - | 600 | 10,335 | 28.10% |
| JCI250117P00060000 | 2024-04-24 2:22PM EDT | 60.00 | 2.99 | 1.75 | 3.50 | 0.00 | - | 10 | 1,673 | 26.86% |
| JCI250117P00062500 | 2024-04-19 11:09AM EDT | 62.50 | 4.20 | 2.10 | 3.80 | 0.00 | - | 1 | 148 | 23.08% |
| JCI250117P00065000 | 2024-04-26 12:52PM EDT | 65.00 | 4.60 | 4.60 | 4.80 | -0.40 | -8.00% | 56 | 175 | 22.00% |
| JCI250117P00067500 | 2024-02-08 10:57AM EDT | 67.50 | 13.40 | 8.30 | 8.60 | 0.00 | - | 1 | 4 | 32.70% |
| JCI250117P00070000 | 2024-04-26 3:40PM EDT | 70.00 | 7.40 | 7.30 | 7.50 | -0.40 | -5.13% | 25 | 129 | 20.31% |
| JCI250117P00072500 | 2024-04-17 10:05AM EDT | 72.50 | 9.90 | 8.80 | 9.40 | 0.00 | - | 1 | 131 | 20.73% |
| JCI250117P00075000 | 2024-04-25 10:11AM EDT | 75.00 | 11.60 | 10.60 | 11.00 | 0.00 | - | 1 | 92 | 18.53% |
| JCI250117P00077500 | 2024-04-24 12:24PM EDT | 77.50 | 13.50 | 11.20 | 14.50 | 0.00 | - | 6 | 6 | 27.03% |
| JCI250117P00080000 | 2024-04-02 9:54AM EDT | 80.00 | 15.20 | 13.40 | 16.20 | 0.00 | - | 1 | 2 | 24.71% |
| JCI250117P00085000 | 2023-07-18 11:45AM EDT | 85.00 | 16.10 | 23.50 | 28.30 | 0.00 | - | 1 | 0 | 54.61% |
© 2024 Yahoo. All rights reserved.