Johnson Controls International plc (JCI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 33.60 | 37.90 | 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 | 17.00 | 20.30 | 0.00 | - | 10 | 70 | 0.00% |
| JCI250117C00040000 | 2024-08-30 3:49PM EDT | 40.00 | 32.72 | 35.90 | 39.30 | 0.00 | - | 2 | 331 | 105.10% |
| JCI250117C00042500 | 2024-04-19 3:15PM EDT | 42.50 | 22.40 | 25.30 | 29.40 | 0.00 | - | 2 | 369 | 0.00% |
| JCI250117C00045000 | 2024-09-24 1:34PM EDT | 45.00 | 30.90 | 29.20 | 32.70 | 0.00 | - | 1 | 73 | 55.27% |
| JCI250117C00047500 | 2024-07-08 11:06AM EDT | 47.50 | 21.02 | 19.80 | 21.30 | 0.00 | - | 8 | 436 | 0.00% |
| JCI250117C00050000 | 2024-09-23 3:48PM EDT | 50.00 | 25.59 | 25.40 | 27.10 | 0.00 | - | 2 | 611 | 53.47% |
| JCI250117C00052500 | 2024-08-16 11:05AM EDT | 52.50 | 17.30 | 20.50 | 20.90 | 0.00 | - | 1 | 204 | 0.00% |
| JCI250117C00055000 | 2024-09-10 9:32AM EDT | 55.00 | 15.80 | 21.30 | 21.50 | 0.00 | - | 1 | 1,019 | 47.68% |
| JCI250117C00057500 | 2024-09-13 3:53PM EDT | 57.50 | 15.90 | 18.90 | 19.70 | 0.00 | - | 1 | 15,185 | 51.69% |
| JCI250117C00060000 | 2024-10-02 1:59PM EDT | 60.00 | 17.60 | 16.50 | 17.20 | 0.00 | - | 7 | 886 | 45.97% |
| JCI250117C00062500 | 2024-10-01 12:24PM EDT | 62.50 | 15.97 | 14.30 | 14.50 | 0.00 | - | 1 | 480 | 38.31% |
| JCI250117C00065000 | 2024-09-27 11:00AM EDT | 65.00 | 14.00 | 12.10 | 12.40 | 0.00 | - | 1 | 1,861 | 36.72% |
| JCI250117C00067500 | 2024-10-04 10:36AM EDT | 67.50 | 10.00 | 8.20 | 10.30 | -1.50 | -13.04% | 9 | 8,539 | 34.33% |
| JCI250117C00070000 | 2024-10-04 1:45PM EDT | 70.00 | 7.75 | 6.50 | 8.30 | -0.45 | -5.49% | 8 | 1,214 | 31.96% |
| JCI250117C00072500 | 2024-10-04 9:42AM EDT | 72.50 | 6.60 | 6.40 | 6.60 | +0.40 | +6.45% | 4 | 1,982 | 30.74% |
| JCI250117C00075000 | 2024-10-03 1:27PM EDT | 75.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 36 | 760 | 29.64% |
| JCI250117C00077500 | 2024-10-03 12:42PM EDT | 77.50 | 3.60 | 3.60 | 3.80 | -0.05 | -1.37% | 5 | 610 | 28.55% |
| JCI250117C00080000 | 2024-10-04 1:31PM EDT | 80.00 | 2.53 | 2.65 | 2.80 | -0.10 | -3.80% | 7 | 8,955 | 28.04% |
| JCI250117C00082500 | 2024-10-03 11:54AM EDT | 82.50 | 1.90 | 1.10 | 2.00 | 0.00 | - | 4 | 80 | 27.55% |
| JCI250117C00085000 | 2024-10-04 12:25PM EDT | 85.00 | 1.20 | 1.25 | 1.40 | -0.06 | -4.76% | 3 | 843 | 27.21% |
| JCI250117C00090000 | 2024-10-01 3:35PM EDT | 90.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 5 | 188 | 26.86% |
| JCI250117C00095000 | 2024-10-01 1:57PM EDT | 95.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 5 | 25 | 27.00% |
| JCI250117C00100000 | 2024-05-23 11:48AM EDT | 100.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 15 | 25 | 54.35% |
PutsforJanuary 17, 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 | 93.75% |
| JCI250117P00027500 | 2024-06-18 3:51PM EDT | 27.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 119.63% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 25 | 36 | 98.05% |
| JCI250117P00032500 | 2024-06-06 1:49PM EDT | 32.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 21 | 22 | 114.06% |
| JCI250117P00035000 | 2024-05-21 3:57PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 105.37% |
| JCI250117P00037500 | 2024-08-01 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 76.56% |
| JCI250117P00040000 | 2024-05-21 12:44PM EDT | 40.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 31 | 47 | 79.00% |
| JCI250117P00042500 | 2024-10-03 1:16PM EDT | 42.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 2 | 412 | 64.55% |
| JCI250117P00045000 | 2024-07-30 12:13PM EDT | 45.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 13 | 1,057 | 60.55% |
| JCI250117P00047500 | 2024-08-12 11:27AM EDT | 47.50 | 0.40 | 0.10 | 0.75 | 0.00 | - | 91 | 95 | 55.18% |
| JCI250117P00050000 | 2024-08-01 11:42AM EDT | 50.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 4 | 2,703 | 50.05% |
| JCI250117P00052500 | 2024-09-10 11:01AM EDT | 52.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 3,042 | 51.78% |
| JCI250117P00055000 | 2024-09-12 2:31PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 2 | 1,948 | 46.53% |
| JCI250117P00057500 | 2024-09-13 2:27PM EDT | 57.50 | 0.65 | 0.30 | 0.40 | 0.00 | - | 3 | 7,830 | 35.30% |
| JCI250117P00060000 | 2024-09-24 3:33PM EDT | 60.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 6 | 3,038 | 33.52% |
| JCI250117P00062500 | 2024-10-03 10:41AM EDT | 62.50 | 0.70 | 0.65 | 0.75 | 0.00 | - | 30 | 489 | 31.71% |
| JCI250117P00065000 | 2024-10-03 2:36PM EDT | 65.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 1 | 1,155 | 30.25% |
| JCI250117P00067500 | 2024-10-03 2:31PM EDT | 67.50 | 1.50 | 1.35 | 1.45 | 0.00 | - | 22 | 197 | 28.77% |
| JCI250117P00070000 | 2024-10-03 10:48AM EDT | 70.00 | 2.10 | 1.90 | 2.05 | 0.00 | - | 25 | 318 | 27.81% |
| JCI250117P00072500 | 2024-10-03 3:14PM EDT | 72.50 | 2.98 | 2.65 | 2.80 | 0.00 | - | 97 | 407 | 26.65% |
| JCI250117P00075000 | 2024-10-04 10:40AM EDT | 75.00 | 4.10 | 3.60 | 3.80 | +0.10 | +2.50% | 15 | 318 | 25.78% |
| JCI250117P00077500 | 2024-10-03 11:24AM EDT | 77.50 | 5.10 | 4.80 | 7.00 | 0.00 | - | 1 | 121 | 37.15% |
| JCI250117P00080000 | 2024-09-05 10:03AM EDT | 80.00 | 11.30 | 6.30 | 6.50 | 0.00 | - | 1 | 40 | 24.00% |
| JCI250117P00082500 | 2024-09-17 10:01AM EDT | 82.50 | 11.20 | 8.00 | 10.20 | 0.00 | - | 36 | 90 | 36.91% |
| JCI250117P00085000 | 2024-09-27 10:22AM EDT | 85.00 | 9.20 | 9.90 | 11.20 | 0.00 | - | 26 | 39 | 30.96% |
© 2024 Yahoo. All rights reserved.