UK markets open in 6 hours 7 minutes
NIKKEI 225
37,779.51 -777.36 (-2.02%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.12 -0.11 (-0.14%) GOLD FUTURES
2,333.90 -7.30 (-0.31%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,302.24 -611.27 (-1.13%)
Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI260116C00025000 | 2024-03-27 3:12PM EDT | 25.00 | 38.90 | 38.00 | 43.00 | 0.00 | - | 1 | 4 | 0.00% |
| JCI260116C00030000 | 2024-03-13 2:32PM EDT | 30.00 | 32.70 | 33.50 | 38.50 | 0.00 | - | 25 | 4 | 0.00% |
| JCI260116C00032500 | 2024-01-23 4:59PM EDT | 32.50 | 24.30 | 26.90 | 27.70 | 0.00 | - | 1 | 4 | 0.00% |
| JCI260116C00035000 | 2024-05-21 9:30AM EDT | 35.00 | 37.00 | 34.50 | 39.50 | 0.00 | - | 3 | 4 | 59.20% |
| JCI260116C00037500 | 2024-04-05 12:51PM EDT | 37.50 | 29.50 | 24.50 | 27.30 | 0.00 | - | 1 | 10 | 0.00% |
| JCI260116C00040000 | 2024-04-29 12:21PM EDT | 40.00 | 27.50 | 30.50 | 35.50 | 0.00 | - | 1 | 8 | 55.99% |
| JCI260116C00042500 | 2024-05-24 10:51AM EDT | 42.50 | 32.80 | 28.00 | 33.00 | 0.00 | - | 1 | 42 | 51.70% |
| JCI260116C00045000 | 2024-02-27 11:11AM EDT | 45.00 | 17.82 | 21.10 | 23.70 | 0.00 | - | 1 | 11 | 0.00% |
| JCI260116C00047500 | 2024-02-01 2:04PM EDT | 47.50 | 12.04 | 15.10 | 17.50 | 0.00 | - | 2 | 4 | 0.00% |
| JCI260116C00050000 | 2024-05-22 12:06PM EDT | 50.00 | 26.00 | 22.30 | 26.70 | 0.00 | - | 1 | 41 | 45.18% |
| JCI260116C00052500 | 2024-05-15 2:05PM EDT | 52.50 | 19.25 | 21.00 | 24.40 | 0.00 | - | 4 | 10 | 42.18% |
| JCI260116C00055000 | 2024-01-09 4:35PM EDT | 55.00 | 10.70 | 8.60 | 9.10 | 0.00 | - | 3 | 7 | 0.00% |
| JCI260116C00057500 | 2024-04-26 1:31PM EDT | 57.50 | 14.18 | 19.70 | 23.70 | 0.00 | - | 1 | 2 | 49.73% |
| JCI260116C00060000 | 2024-03-26 3:19PM EDT | 60.00 | 12.43 | 11.10 | 12.50 | 0.00 | - | 8 | 27 | 15.45% |
| JCI260116C00062500 | 2024-05-07 9:30AM EDT | 62.50 | 8.90 | 15.20 | 18.20 | 0.00 | - | 1 | 9 | 39.98% |
| JCI260116C00065000 | 2024-05-28 12:27PM EDT | 65.00 | 15.60 | 13.60 | 17.00 | 0.00 | - | 1 | 55 | 40.00% |
| JCI260116C00067500 | 2024-05-28 12:27PM EDT | 67.50 | 14.10 | 12.10 | 15.20 | 0.00 | - | 1 | 31 | 38.04% |
| JCI260116C00070000 | 2024-05-28 10:40AM EDT | 70.00 | 12.60 | 10.90 | 13.80 | 0.00 | - | 1 | 31 | 37.12% |
| JCI260116C00072500 | 2024-05-29 12:21PM EDT | 72.50 | 10.27 | 9.60 | 12.60 | -1.33 | -11.47% | 10 | 32 | 36.59% |
| JCI260116C00075000 | 2024-05-01 3:56PM EDT | 75.00 | 3.80 | 8.60 | 9.30 | 0.00 | - | 2 | 10 | 30.07% |
| JCI260116C00077500 | 2024-05-28 12:26PM EDT | 77.50 | 9.10 | 7.50 | 8.30 | 0.00 | - | 1 | 1 | 29.76% |
| JCI260116C00080000 | 2024-05-29 10:11AM EDT | 80.00 | 7.50 | 6.50 | 7.30 | -0.50 | -6.25% | 16 | 27 | 29.22% |
| JCI260116C00085000 | 2024-05-02 12:04PM EDT | 85.00 | 1.60 | 3.10 | 5.70 | 0.00 | - | 1 | 4 | 28.64% |
| JCI260116C00090000 | 2024-04-15 10:49AM EDT | 90.00 | 2.48 | 2.20 | 3.70 | 0.00 | - | 15 | 15 | 25.95% |
| JCI260116C00095000 | 2024-05-15 12:55PM EDT | 95.00 | 1.70 | 2.45 | 3.30 | 0.00 | - | - | 1 | 27.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI260116P00027500 | 2023-12-12 1:55PM EDT | 27.50 | 0.88 | 0.00 | 5.00 | 0.00 | - | - | 13 | 67.85% |
| JCI260116P00030000 | 2023-10-03 3:29PM EDT | 30.00 | 1.63 | 0.20 | 1.70 | 0.00 | - | - | 2 | 55.44% |
| JCI260116P00032500 | 2023-12-26 11:51AM EDT | 32.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | - | 3 | 44.74% |
| JCI260116P00035000 | 2023-10-02 3:50PM EDT | 35.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | - | 1 | 53.10% |
| JCI260116P00037500 | 2024-04-22 10:12AM EDT | 37.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI260116P00040000 | 2024-04-24 1:12PM EDT | 40.00 | 0.95 | 0.20 | 1.85 | 0.00 | - | 2 | 17 | 40.75% |
| JCI260116P00042500 | 2024-04-12 10:42AM EDT | 42.50 | 1.30 | 0.85 | 0.95 | 0.00 | - | 2 | 221 | 30.73% |
| JCI260116P00045000 | 2024-03-27 1:01PM EDT | 45.00 | 1.67 | 0.60 | 2.70 | 0.00 | - | 9 | 13 | 39.04% |
| JCI260116P00047500 | 2024-05-21 9:56AM EDT | 47.50 | 1.35 | 1.25 | 2.40 | 0.00 | - | 1 | 20 | 34.13% |
| JCI260116P00050000 | 2024-05-24 10:26AM EDT | 50.00 | 1.56 | 1.55 | 2.55 | 0.00 | - | 9 | 31 | 31.76% |
| JCI260116P00052500 | 2024-05-21 10:16AM EDT | 52.50 | 2.05 | 1.95 | 2.35 | 0.00 | - | 2 | 15 | 27.80% |
| JCI260116P00055000 | 2024-05-24 10:26AM EDT | 55.00 | 2.31 | 2.40 | 3.60 | 0.00 | - | 9 | 49 | 30.12% |
| JCI260116P00057500 | 2024-05-23 12:12PM EDT | 57.50 | 2.85 | 2.95 | 4.30 | 0.00 | - | 4 | 16 | 29.58% |
| JCI260116P00060000 | 2024-05-23 12:12PM EDT | 60.00 | 3.40 | 3.60 | 5.80 | 0.00 | - | 3 | 9 | 31.46% |
| JCI260116P00062500 | 2024-05-23 12:12PM EDT | 62.50 | 4.10 | 3.90 | 5.90 | 0.00 | - | 3 | 8 | 28.35% |
| JCI260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 4.80 | 4.60 | 8.00 | 0.00 | - | 3 | 21 | 31.28% |
| JCI260116P00067500 | 2024-05-23 12:11PM EDT | 67.50 | 5.70 | 4.00 | 7.40 | 0.00 | - | 3 | 18 | 25.84% |
| JCI260116P00070000 | 2024-05-23 3:14PM EDT | 70.00 | 6.70 | 7.10 | 9.60 | 0.00 | - | 4 | 10 | 28.35% |
| JCI260116P00072500 | 2024-05-23 12:12PM EDT | 72.50 | 7.70 | 7.30 | 9.90 | 0.00 | - | 2 | 16 | 25.20% |
| JCI260116P00075000 | 2024-05-21 10:18AM EDT | 75.00 | 9.40 | 7.50 | 10.00 | 0.00 | - | 1 | 11 | 21.28% |
| JCI260116P00085000 | 2024-04-22 11:02AM EDT | 85.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.