Johnson Controls International plc (JCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250620C00050000 | 2024-06-26 3:01PM EDT | 50.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250620C00055000 | 2024-06-04 3:00PM EDT | 55.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JCI250620C00057500 | 2024-05-14 9:44AM EDT | 57.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| JCI250620C00060000 | 2024-06-18 9:57AM EDT | 60.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250620C00062500 | 2024-06-14 2:21PM EDT | 62.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI250620C00065000 | 2024-06-14 2:48PM EDT | 65.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250620C00067500 | 2024-05-02 3:27PM EDT | 67.50 | 4.03 | 10.40 | 11.20 | 0.00 | - | - | 1 | 45.24% |
| JCI250620C00070000 | 2024-05-24 1:52PM EDT | 70.00 | 11.20 | 5.00 | 7.70 | 0.00 | - | 1 | 17 | 35.43% |
| JCI250620C00072500 | 2024-05-30 1:34PM EDT | 72.50 | 8.04 | 4.40 | 5.60 | 0.00 | - | 100 | 111 | 30.71% |
| JCI250620C00075000 | 2024-07-02 10:28AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | -1.30 | -24.07% | 1 | 0 | 3.13% |
| JCI250620C00077500 | 2024-07-01 10:23AM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JCI250620C00080000 | 2024-06-28 12:31PM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JCI250620C00085000 | 2024-06-05 10:11AM EDT | 85.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI250620C00090000 | 2024-05-23 12:26PM EDT | 90.00 | 3.07 | 1.15 | 1.75 | 0.00 | - | - | 4 | 29.92% |
| JCI250620C00095000 | 2024-05-16 11:29AM EDT | 95.00 | 1.10 | 0.75 | 2.35 | 0.00 | - | - | 4 | 36.52% |
| JCI250620C00100000 | 2024-05-21 11:50AM EDT | 100.00 | 1.15 | 0.50 | 1.05 | 0.00 | - | - | 1 | 31.28% |
| JCI250620C00105000 | 2024-06-17 11:52AM EDT | 105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI250620P00045000 | 2024-05-01 12:07PM EDT | 45.00 | 1.05 | 0.05 | 2.50 | 0.00 | - | - | 5 | 45.02% |
| JCI250620P00052500 | 2024-05-20 3:24PM EDT | 52.50 | 1.12 | 1.15 | 1.45 | 0.00 | - | - | 5 | 25.88% |
| JCI250620P00055000 | 2024-06-18 11:16AM EDT | 55.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JCI250620P00057500 | 2024-06-11 9:33AM EDT | 57.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JCI250620P00060000 | 2024-05-24 2:48PM EDT | 60.00 | 2.05 | 2.80 | 4.50 | 0.00 | - | 3 | 14 | 29.29% |
| JCI250620P00062500 | 2024-05-24 2:43PM EDT | 62.50 | 2.60 | 3.50 | 4.20 | 0.00 | - | 5 | 9 | 23.47% |
| JCI250620P00065000 | 2024-05-23 10:08AM EDT | 65.00 | 3.60 | 4.40 | 5.80 | 0.00 | - | - | 7 | 25.07% |
| JCI250620P00067500 | 2024-05-24 2:42PM EDT | 67.50 | 4.00 | 5.40 | 7.10 | 0.00 | - | 3 | 26 | 24.81% |
| JCI250620P00070000 | 2024-06-25 2:52PM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI250620P00072500 | 2024-05-24 2:42PM EDT | 72.50 | 5.90 | 7.90 | 9.80 | 0.00 | - | 2 | 2 | 22.96% |
| JCI250620P00075000 | 2024-05-24 3:35PM EDT | 75.00 | 7.10 | 9.50 | 10.60 | 0.00 | - | 2 | 2 | 18.60% |
| JCI250620P00080000 | 2024-05-22 10:46AM EDT | 80.00 | 10.60 | 12.70 | 14.90 | 0.00 | - | - | 1 | 19.59% |
| JCI250620P00085000 | 2024-06-17 3:39PM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250620P00100000 | 2024-06-25 9:30AM EDT | 100.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.