Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-05-22 1:22PM EDT | 32.50 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JCI250117C00035000 | 2024-04-15 10:54AM EDT | 35.00 | 30.94 | 30.80 | 34.60 | 0.00 | - | 23 | 12 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| JCI250117C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 21.30 | 27.60 | 31.90 | 0.00 | - | 7 | 73 | 65.09% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250117C00052500 | 2024-05-29 10:00AM EDT | 52.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JCI250117C00055000 | 2024-05-24 2:15PM EDT | 55.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250117C00057500 | 2024-05-09 2:56PM EDT | 57.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250117C00060000 | 2024-05-24 2:25PM EDT | 60.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JCI250117C00062500 | 2024-05-31 10:52AM EDT | 62.50 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250117C00065000 | 2024-05-31 3:52PM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI250117C00067500 | 2024-05-31 9:48AM EDT | 67.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250117C00070000 | 2024-05-30 12:09PM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JCI250117C00072500 | 2024-05-30 12:09PM EDT | 72.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| JCI250117C00075000 | 2024-05-30 9:44AM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JCI250117C00077500 | 2024-05-28 10:51AM EDT | 77.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JCI250117C00080000 | 2024-05-31 3:38PM EDT | 80.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JCI250117C00085000 | 2024-05-29 2:26PM EDT | 85.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JCI250117C00090000 | 2024-05-30 11:10AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI250117C00095000 | 2024-04-02 11:11AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 26.56% |
| JCI250117C00100000 | 2024-05-23 11:48AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
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 | 60.94% |
| JCI250117P00027500 | 2023-12-13 11:39AM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 7 | 59.08% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 63.33% |
| JCI250117P00032500 | 2024-05-20 3:52PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JCI250117P00035000 | 2024-05-21 3:57PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JCI250117P00037500 | 2024-02-12 3:57PM EDT | 37.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 56.67% |
| JCI250117P00040000 | 2024-05-21 12:44PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| JCI250117P00042500 | 2024-03-13 12:16PM EDT | 42.50 | 0.59 | 0.15 | 0.75 | 0.00 | - | 1 | 413 | 47.41% |
| JCI250117P00045000 | 2024-05-29 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JCI250117P00047500 | 2024-05-08 10:33AM EDT | 47.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JCI250117P00050000 | 2024-05-03 10:04AM EDT | 50.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 2,500 | 2,809 | 35.21% |
| JCI250117P00052500 | 2024-05-20 3:14PM EDT | 52.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JCI250117P00055000 | 2024-05-28 10:00AM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JCI250117P00057500 | 2024-05-21 3:35PM EDT | 57.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JCI250117P00060000 | 2024-05-31 3:24PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI250117P00062500 | 2024-05-28 9:36AM EDT | 62.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JCI250117P00065000 | 2024-05-28 9:36AM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JCI250117P00067500 | 2024-05-24 2:35PM EDT | 67.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JCI250117P00070000 | 2024-05-23 9:31AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JCI250117P00072500 | 2024-05-29 3:24PM EDT | 72.50 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250117P00075000 | 2024-05-21 9:41AM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI250117P00077500 | 2024-05-29 3:26PM EDT | 77.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JCI250117P00080000 | 2024-05-22 10:11AM EDT | 80.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JCI250117P00085000 | 2024-05-22 10:34AM EDT | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.