Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 52.21% |
| JCI260116C00042500 | 2024-05-24 10:51AM EDT | 42.50 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI260116C00052500 | 2024-05-15 2:05PM EDT | 52.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 47.83% |
| JCI260116C00060000 | 2024-03-26 3:19PM EDT | 60.00 | 12.43 | 11.10 | 12.50 | 0.00 | - | 8 | 27 | 12.00% |
| JCI260116C00062500 | 2024-05-31 3:49PM EDT | 62.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JCI260116C00065000 | 2024-05-28 12:27PM EDT | 65.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI260116C00067500 | 2024-05-28 12:27PM EDT | 67.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI260116C00070000 | 2024-05-28 10:40AM EDT | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI260116C00072500 | 2024-05-30 12:52PM EDT | 72.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| JCI260116C00075000 | 2024-05-01 3:56PM EDT | 75.00 | 3.80 | 8.60 | 11.70 | 0.00 | - | 1 | 10 | 35.60% |
| JCI260116C00077500 | 2024-05-30 1:01PM EDT | 77.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JCI260116C00080000 | 2024-05-29 10:11AM EDT | 80.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| JCI260116C00085000 | 2024-05-02 12:04PM EDT | 85.00 | 1.60 | 5.20 | 7.90 | 0.00 | - | 1 | 4 | 34.03% |
| JCI260116C00090000 | 2024-04-15 10:49AM EDT | 90.00 | 2.48 | 2.20 | 3.70 | 0.00 | - | 15 | 15 | 25.28% |
| JCI260116C00095000 | 2024-05-15 12:55PM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
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 | 68.52% |
| JCI260116P00030000 | 2023-10-03 3:29PM EDT | 30.00 | 1.63 | 0.20 | 1.70 | 0.00 | - | - | 2 | 56.08% |
| JCI260116P00032500 | 2023-12-26 11:51AM EDT | 32.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | - | 3 | 45.31% |
| JCI260116P00035000 | 2023-10-02 3:50PM EDT | 35.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | - | 1 | 53.76% |
| 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 | 41.37% |
| JCI260116P00042500 | 2024-04-12 10:42AM EDT | 42.50 | 1.30 | 0.85 | 0.95 | 0.00 | - | 2 | 221 | 31.29% |
| JCI260116P00045000 | 2024-03-27 1:01PM EDT | 45.00 | 1.67 | 0.60 | 2.70 | 0.00 | - | 9 | 13 | 39.71% |
| JCI260116P00047500 | 2024-05-21 9:56AM EDT | 47.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI260116P00050000 | 2024-05-24 10:26AM EDT | 50.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| JCI260116P00052500 | 2024-05-21 10:16AM EDT | 52.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JCI260116P00055000 | 2024-05-24 10:26AM EDT | 55.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| JCI260116P00057500 | 2024-05-23 12:12PM EDT | 57.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JCI260116P00060000 | 2024-05-23 12:12PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JCI260116P00062500 | 2024-05-23 12:12PM EDT | 62.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JCI260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JCI260116P00067500 | 2024-05-23 12:11PM EDT | 67.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JCI260116P00070000 | 2024-05-23 3:14PM EDT | 70.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| JCI260116P00072500 | 2024-05-23 12:12PM EDT | 72.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI260116P00075000 | 2024-05-21 10:18AM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.