Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621C00027500 | 2023-11-22 2:58PM EDT | 27.50 | 25.30 | 27.40 | 31.80 | 0.00 | - | - | 1 | 0.00% |
| JCI240621C00035000 | 2024-03-07 2:21PM EDT | 35.00 | 26.31 | 28.10 | 33.00 | 0.00 | - | 2 | 37 | 0.00% |
| JCI240621C00037500 | 2024-03-07 4:46PM EDT | 37.50 | 24.00 | 25.60 | 30.50 | 0.00 | - | 1 | 2 | 0.00% |
| JCI240621C00040000 | 2023-11-09 12:06PM EDT | 40.00 | 12.40 | 16.30 | 17.90 | 0.00 | - | - | 10 | 0.00% |
| JCI240621C00042500 | 2024-02-14 1:59PM EDT | 42.50 | 15.40 | 18.60 | 23.40 | 0.00 | - | 5 | 152 | 0.00% |
| JCI240621C00045000 | 2024-03-22 12:39PM EDT | 45.00 | 19.68 | 17.10 | 21.50 | 0.00 | - | 1 | 21 | 0.00% |
| JCI240621C00047500 | 2024-02-22 1:07PM EDT | 47.50 | 11.40 | 14.60 | 19.50 | 0.00 | - | 1 | 41 | 0.00% |
| JCI240621C00050000 | 2024-02-27 10:51AM EDT | 50.00 | 10.20 | 13.50 | 18.30 | 0.00 | - | 1 | 175 | 0.00% |
| JCI240621C00052500 | 2024-05-20 10:26AM EDT | 52.50 | 18.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI240621C00055000 | 2024-05-10 12:14PM EDT | 55.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JCI240621C00057500 | 2024-05-15 12:11PM EDT | 57.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI240621C00060000 | 2024-05-30 10:32AM EDT | 60.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI240621C00062500 | 2024-05-30 10:06AM EDT | 62.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI240621C00065000 | 2024-05-31 3:57PM EDT | 65.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JCI240621C00067500 | 2024-05-31 2:50PM EDT | 67.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JCI240621C00070000 | 2024-05-31 2:02PM EDT | 70.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| JCI240621C00072500 | 2024-05-31 3:49PM EDT | 72.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 1.56% |
| JCI240621C00075000 | 2024-05-31 3:50PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| JCI240621C00077500 | 2024-05-31 12:11PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JCI240621C00080000 | 2024-05-31 12:10PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI240621C00085000 | 2024-05-24 12:08PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI240621C00095000 | 2023-12-05 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621P00027500 | 2023-12-04 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| JCI240621P00032500 | 2023-10-18 2:31PM EDT | 32.50 | 0.45 | 0.00 | 2.40 | 0.00 | - | - | 2 | 262.01% |
| JCI240621P00035000 | 2023-11-09 3:27PM EDT | 35.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 60 | 120 | 157.42% |
| JCI240621P00037500 | 2024-04-02 3:37PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 129.69% |
| JCI240621P00040000 | 2024-03-06 12:00PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 154 | 154.69% |
| JCI240621P00042500 | 2024-03-08 12:29PM EDT | 42.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 140.82% |
| JCI240621P00045000 | 2024-05-07 1:25PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JCI240621P00047500 | 2024-05-14 9:30AM EDT | 47.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| JCI240621P00050000 | 2024-04-11 12:57PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 1,027 | 80.66% |
| JCI240621P00052500 | 2024-05-21 12:41PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JCI240621P00055000 | 2024-05-21 9:35AM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JCI240621P00057500 | 2024-05-17 11:34AM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JCI240621P00060000 | 2024-05-23 11:18AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JCI240621P00062500 | 2024-05-21 9:46AM EDT | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI240621P00065000 | 2024-05-28 10:03AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI240621P00067500 | 2024-05-31 1:08PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JCI240621P00070000 | 2024-05-31 2:27PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 3.13% |
| JCI240621P00072500 | 2024-05-31 10:52AM EDT | 72.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JCI240621P00075000 | 2024-05-31 10:52AM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI240621P00077500 | 2023-11-27 1:14PM EDT | 77.50 | 25.20 | 18.00 | 22.10 | 0.00 | - | 1 | 5 | 255.32% |
| JCI240621P00080000 | 2023-09-19 11:04AM EDT | 80.00 | 23.50 | 29.40 | 32.20 | 0.00 | - | 1 | 1 | 397.78% |
© 2024 Yahoo. All rights reserved.