New Zealand markets open in 4 hours 8 minutes

Johnson Controls International plc (JCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.21+0.02 (+0.04%)
At close: 04:00PM EDT
53.61 +0.40 (+0.75%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JCI231020C000375002023-08-25 10:04AM EDT37.5021.1017.7018.000.00-30180.86%
JCI231020C000400002023-09-13 3:46PM EDT40.0017.1012.6014.300.00--080.08%
JCI231020C000450002023-08-08 10:31AM EDT45.0016.5011.1011.600.00--1141.16%
JCI231020C000475002023-09-28 10:11AM EDT47.505.475.806.100.00-1145.41%
JCI231020C000500002023-09-21 3:57PM EDT50.005.333.603.800.00-2936.23%
JCI231020C000525002023-09-29 2:37PM EDT52.501.601.701.85-0.60-27.27%5614029.74%
JCI231020C000550002023-09-29 2:57PM EDT55.000.550.550.60-0.10-15.38%3358325.83%
JCI231020C000575002023-09-29 12:17PM EDT57.500.050.100.15-0.10-66.67%43,05325.49%
JCI231020C000600002023-09-28 9:30AM EDT60.000.050.000.050.00-12,50328.13%
JCI231020C000625002023-09-28 12:27PM EDT62.500.040.000.050.00-21,85835.74%
JCI231020C000650002023-09-29 3:21PM EDT65.000.050.000.05+0.04+400.00%22,92042.77%
JCI231020C000675002023-09-29 11:25AM EDT67.500.070.000.10+0.06+600.00%711,21255.27%
JCI231020C000700002023-09-20 12:32PM EDT70.000.030.000.100.00-11,05355.47%
JCI231020C000725002023-09-28 12:09PM EDT72.500.030.000.050.00-1056756.25%
JCI231020C000750002023-09-26 12:51PM EDT75.000.030.000.050.00-30271860.94%
JCI231020C000775002023-09-05 12:38PM EDT77.500.030.001.050.00-388109.86%
JCI231020C000800002023-07-27 12:19PM EDT80.000.150.000.100.00-11677.34%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JCI231020P000375002023-04-04 3:27PM EDT37.500.340.050.750.00--30106.25%
JCI231020P000400002023-06-29 1:20PM EDT40.000.020.000.450.00-3378.91%
JCI231020P000425002023-09-28 11:51AM EDT42.500.050.000.10+0.05-10055.08%
JCI231020P000450002023-09-28 9:30AM EDT45.000.940.000.100.00-22643.16%
JCI231020P000475002023-09-28 12:36PM EDT47.500.100.050.15-0.05-33.33%116934.67%
JCI231020P000500002023-09-29 3:33PM EDT50.000.350.300.35-0.09-20.45%435829.30%
JCI231020P000525002023-09-29 3:46PM EDT52.500.850.900.95-0.15-15.00%12047425.83%
JCI231020P000550002023-09-29 10:51AM EDT55.002.002.152.30-0.05-2.44%191,20423.73%
JCI231020P000575002023-09-28 2:35PM EDT57.504.404.204.500.00-18,90828.03%
JCI231020P000600002023-09-29 3:52PM EDT60.006.606.706.90+1.65+33.33%210232.81%
JCI231020P000625002023-09-27 2:02PM EDT62.507.809.209.400.00-1004141.21%
JCI231020P000650002023-09-27 2:07PM EDT65.0010.4011.7011.900.00-442449.02%
JCI231020P000675002023-09-27 2:07PM EDT67.5012.9014.1014.400.00-361456.25%
JCI231020P000700002023-09-27 2:07PM EDT70.0015.4016.3017.300.00-256487.01%
JCI231020P000725002023-09-01 2:21PM EDT72.5013.1018.4020.000.00-70103.27%
JCI231020P000750002023-08-29 10:55AM EDT75.0016.3921.7022.900.00-20102.15%
JCI231020P000775002023-09-05 11:27AM EDT77.5018.7923.9024.500.00-2090.82%
JCI231020P000800002023-09-05 3:06PM EDT80.0021.6026.2027.400.00-5064.06%
JCI231020P000850002023-09-05 3:48PM EDT85.0026.7031.6032.000.00-6073.44%
JCI231020P000950002023-08-30 12:01PM EDT95.0035.7041.5042.400.00--0122.27%
JCI231020P001000002023-09-07 10:14AM EDT100.0043.9045.7047.600.00-50176.17%