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 | 30.80 | 34.60 | 0.00 | - | 23 | 12 | 54.10% |
| 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 | 0.00% |
| JCI250117C00042500 | 2024-04-19 3:15PM EDT | 42.50 | 22.40 | 25.30 | 29.40 | 0.00 | - | 2 | 369 | 65.99% |
| JCI250117C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 21.30 | 23.20 | 27.00 | 0.00 | - | 7 | 73 | 61.16% |
| JCI250117C00047500 | 2024-03-25 11:39AM EDT | 47.50 | 18.17 | 16.90 | 19.10 | 0.00 | - | 1 | 442 | 0.00% |
| JCI250117C00050000 | 2024-05-16 10:22AM EDT | 50.00 | 20.60 | 19.10 | 20.80 | 0.00 | - | 1 | 612 | 41.24% |
| JCI250117C00052500 | 2024-05-09 3:18PM EDT | 52.50 | 15.10 | 17.80 | 18.80 | 0.00 | - | 1 | 215 | 40.56% |
| JCI250117C00055000 | 2024-05-15 1:11PM EDT | 55.00 | 14.60 | 15.60 | 17.40 | 0.00 | - | 1 | 1,033 | 43.10% |
| JCI250117C00057500 | 2024-05-09 2:56PM EDT | 57.50 | 10.95 | 13.50 | 15.70 | 0.00 | - | 1 | 15,185 | 42.79% |
| JCI250117C00060000 | 2024-05-16 2:18PM EDT | 60.00 | 11.25 | 10.40 | 13.10 | 0.00 | - | 2 | 894 | 37.12% |
| JCI250117C00062500 | 2024-05-10 1:36PM EDT | 62.50 | 7.10 | 8.90 | 10.10 | 0.00 | - | 2 | 424 | 29.51% |
| JCI250117C00065000 | 2024-05-17 1:11PM EDT | 65.00 | 8.01 | 8.00 | 8.40 | -0.19 | -2.32% | 47 | 1,808 | 28.35% |
| JCI250117C00067500 | 2024-05-16 10:05AM EDT | 67.50 | 6.55 | 5.80 | 6.90 | 0.00 | - | 2 | 309 | 27.49% |
| JCI250117C00070000 | 2024-05-17 10:12AM EDT | 70.00 | 4.80 | 5.20 | 5.50 | -0.42 | -8.05% | 4 | 505 | 26.40% |
| JCI250117C00072500 | 2024-05-16 10:05AM EDT | 72.50 | 3.99 | 4.10 | 4.40 | 0.00 | - | 2 | 245 | 25.95% |
| JCI250117C00075000 | 2024-05-16 11:39AM EDT | 75.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 4 | 136 | 25.70% |
| JCI250117C00077500 | 2024-05-15 2:20PM EDT | 77.50 | 2.00 | 2.50 | 2.75 | 0.00 | - | 6 | 146 | 25.48% |
| JCI250117C00080000 | 2024-05-02 10:32AM EDT | 80.00 | 0.40 | 1.90 | 2.10 | 0.00 | - | 1 | 180 | 25.09% |
| JCI250117C00085000 | 2024-05-16 10:40AM EDT | 85.00 | 1.03 | 1.10 | 1.25 | 0.00 | - | 8 | 551 | 24.96% |
| JCI250117C00090000 | 2024-03-19 2:49PM EDT | 90.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 1 | 20 | 25.59% |
| JCI250117C00095000 | 2024-04-02 11:11AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 28.66% |
| JCI250117C00100000 | 2023-08-11 3:58PM EDT | 100.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 10 | 26 | 27.71% |
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 | 57.13% |
| JCI250117P00027500 | 2023-12-13 11:39AM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 7 | 55.37% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 59.23% |
| JCI250117P00032500 | 2024-04-05 2:38PM EDT | 32.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 50.20% |
| 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 | 52.49% |
| JCI250117P00040000 | 2024-05-03 3:03PM EDT | 40.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 47.80% |
| JCI250117P00042500 | 2024-03-13 12:16PM EDT | 42.50 | 0.59 | 0.15 | 0.75 | 0.00 | - | 1 | 413 | 43.41% |
| JCI250117P00045000 | 2024-05-03 3:03PM EDT | 45.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 4 | 1,043 | 33.79% |
| JCI250117P00047500 | 2024-05-08 10:33AM EDT | 47.50 | 0.42 | 0.15 | 0.75 | 0.00 | - | 5 | 98 | 35.23% |
| JCI250117P00050000 | 2024-05-03 10:04AM EDT | 50.00 | 1.00 | 0.20 | 0.50 | 0.00 | - | 2,500 | 2,809 | 28.25% |
| JCI250117P00052500 | 2024-05-08 3:18PM EDT | 52.50 | 0.85 | 0.40 | 0.60 | 0.00 | - | 100 | 3,050 | 26.05% |
| JCI250117P00055000 | 2024-05-16 3:07PM EDT | 55.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 112 | 1,949 | 25.07% |
| JCI250117P00057500 | 2024-05-17 3:49PM EDT | 57.50 | 1.20 | 1.00 | 1.20 | 0.00 | - | 150 | 7,696 | 24.23% |
| JCI250117P00060000 | 2024-05-14 3:40PM EDT | 60.00 | 1.95 | 1.45 | 1.65 | 0.00 | - | 368 | 2,795 | 23.34% |
| JCI250117P00062500 | 2024-05-17 3:48PM EDT | 62.50 | 2.20 | 2.05 | 2.25 | +0.04 | +1.85% | 19 | 319 | 22.56% |
| JCI250117P00065000 | 2024-05-17 3:49PM EDT | 65.00 | 3.00 | 2.85 | 3.00 | -1.10 | -26.83% | 33 | 202 | 21.74% |
| JCI250117P00067500 | 2024-02-08 10:57AM EDT | 67.50 | 13.40 | 8.30 | 8.60 | 0.00 | - | 1 | 4 | 42.17% |
| JCI250117P00070000 | 2024-05-01 3:56PM EDT | 70.00 | 11.00 | 4.90 | 5.20 | 0.00 | - | 1 | 129 | 20.74% |
| JCI250117P00072500 | 2024-04-17 10:05AM EDT | 72.50 | 9.90 | 6.20 | 6.50 | 0.00 | - | 16 | 131 | 19.75% |
| JCI250117P00075000 | 2024-04-25 10:11AM EDT | 75.00 | 11.60 | 7.00 | 8.10 | 0.00 | - | 1 | 92 | 19.17% |
| JCI250117P00077500 | 2024-04-29 9:58AM EDT | 77.50 | 12.60 | 8.60 | 10.00 | 0.00 | - | 2 | 0 | 19.14% |
| JCI250117P00080000 | 2024-04-02 9:54AM EDT | 80.00 | 15.20 | 17.80 | 20.00 | 0.00 | - | 1 | 2 | 52.60% |
| JCI250117P00085000 | 2023-07-18 11:45AM EDT | 85.00 | 16.10 | 23.50 | 28.30 | 0.00 | - | 1 | 0 | 67.63% |
© 2024 Yahoo. All rights reserved.