Canada markets closed

Johnson Controls International plc (JCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.12+0.85 (+1.43%)
At close: 04:00PM EST
60.01 -0.11 (-0.18%)
After hours: 07:52PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI250117C000250002023-09-28 10:20AM EST25.0029.3022.0024.700.00-110.00%
JCI250117C000275002022-09-22 8:43AM EST27.5025.6324.5029.500.00--40.00%
JCI250117C000325002023-08-31 2:49PM EST32.5027.8020.8022.400.00--50.00%
JCI250117C000350002024-02-16 3:35PM EST35.0022.6623.6028.000.00-231165.77%
JCI250117C000375002023-12-19 3:25PM EST37.5018.1715.3019.900.00-10700.00%
JCI250117C000400002024-02-27 3:44PM EST40.0020.6021.0022.200.00-134147.29%
JCI250117C000425002024-02-09 12:54PM EST42.5014.8018.2019.900.00-136943.80%
JCI250117C000450002024-01-05 1:16PM EST45.0015.1211.9012.300.00-8750.00%
JCI250117C000475002024-02-22 2:53PM EST47.5013.2014.7015.100.00-344235.43%
JCI250117C000500002024-02-28 10:02AM EST50.0012.4012.8013.200.00-261534.25%
JCI250117C000525002024-02-15 12:52PM EST52.509.4411.0011.400.00-221233.08%
JCI250117C000550002024-02-22 11:56AM EST55.008.209.309.700.00-21,05131.87%
JCI250117C000575002024-02-23 1:37PM EST57.507.007.808.100.00-114,60530.59%
JCI250117C000600002024-03-01 3:59PM EST60.006.506.406.70+0.27+4.33%20099329.63%
JCI250117C000625002024-02-29 11:55AM EST62.505.005.205.500.00-537828.96%
JCI250117C000650002024-02-29 10:44AM EST65.004.004.204.500.00-1,2001,38828.53%
JCI250117C000675002024-02-27 1:00PM EST67.502.953.303.500.00-223127.48%
JCI250117C000700002024-02-26 12:22PM EST70.002.152.602.800.00-121527.22%
JCI250117C000725002024-03-01 2:50PM EST72.502.081.952.20+0.53+34.19%17626.87%
JCI250117C000750002024-02-21 9:49AM EST75.000.951.501.700.00-19526.50%
JCI250117C000775002024-02-16 11:50AM EST77.500.801.152.150.00-18531.41%
JCI250117C000800002024-02-29 12:59PM EST80.000.800.851.000.00-317025.99%
JCI250117C000850002024-02-02 12:56PM EST85.000.500.450.55+0.20+66.67%153725.39%
JCI250117C000900002023-11-20 3:47PM EST90.000.360.000.650.00-22029.49%
JCI250117C000950002023-06-15 12:03PM EST95.001.001.252.200.00-12044.82%
JCI250117C001000002023-08-11 2:58PM EST100.000.280.000.400.00-102631.59%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCI250117P000250002023-12-15 11:21AM EST25.000.130.000.200.00-64449.51%
JCI250117P000275002023-12-13 10:39AM EST27.500.300.000.300.00-4748.05%
JCI250117P000300002024-01-22 10:25AM EST30.000.300.000.750.00-23652.83%
JCI250117P000325002023-12-19 11:04AM EST32.500.450.400.500.00-52543.29%
JCI250117P000350002024-01-31 9:35AM EST35.000.500.000.000.00-21112.50%
JCI250117P000375002024-02-12 2:57PM EST37.500.650.300.550.00-11035.47%
JCI250117P000400002024-02-15 9:55AM EST40.000.750.500.600.00-11632.18%
JCI250117P000425002024-02-22 9:30AM EST42.501.000.700.850.00-142231.23%
JCI250117P000450002024-02-01 10:17AM EST45.001.821.001.150.00-11,04230.05%
JCI250117P000475002024-02-21 2:29PM EST47.501.901.401.550.00-1013129.05%
JCI250117P000500002024-02-23 10:36AM EST50.002.401.852.050.00-12,80928.06%
JCI250117P000525002024-02-14 11:24AM EST52.503.702.452.650.00-2,1492,27927.00%
JCI250117P000550002024-02-26 3:49PM EST55.003.703.103.400.00-31,25326.05%
JCI250117P000575002024-02-27 9:31AM EST57.504.504.004.300.00-23,38925.12%
JCI250117P000600002024-03-01 2:04PM EST60.005.165.105.40-0.19-3.55%260824.37%
JCI250117P000625002024-02-13 10:00AM EST62.509.506.306.600.00-127923.28%
JCI250117P000650002024-02-08 9:45AM EST65.0011.407.708.000.00-215922.28%
JCI250117P000675002024-02-08 9:57AM EST67.5013.408.409.600.00-1421.36%
JCI250117P000700002023-12-12 11:23AM EST70.0017.7513.1016.300.00-19244.12%
JCI250117P000725002024-02-23 11:22AM EST72.5014.5013.0013.400.00-1613119.96%
JCI250117P000750002023-12-20 2:24PM EST75.0019.8018.5023.500.00-1919559.96%
JCI250117P000775002023-08-29 9:05AM EST77.5019.1023.1024.500.00-5052.69%
JCI250117P000800002023-08-29 9:48AM EST80.0021.3025.0028.700.00-1057.72%
JCI250117P000850002023-07-18 10:45AM EST85.0016.1023.5028.300.00-1044.87%