Johnson Controls International plc (JCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
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 | 2023-08-31 3:49PM EDT | 32.50 | 27.80 | 20.80 | 22.40 | 0.00 | - | - | 5 | 0.00% |
| JCI250117C00035000 | 2024-04-15 10:54AM EDT | 35.00 | 30.94 | 0.00 | 0.00 | 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 | 81.68% |
| 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 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 0.00% |
| JCI250117C00047500 | 2024-03-25 11:39AM EDT | 47.50 | 18.17 | 16.90 | 19.10 | 0.00 | - | 1 | 442 | 53.53% |
| JCI250117C00050000 | 2024-04-18 2:14PM EDT | 50.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 613 | 0.00% |
| JCI250117C00052500 | 2024-04-23 2:20PM EDT | 52.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| JCI250117C00055000 | 2024-04-26 9:54AM EDT | 55.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,034 | 0.00% |
| JCI250117C00057500 | 2024-05-02 12:34PM EDT | 57.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 900 | 15,121 | 0.00% |
| JCI250117C00060000 | 2024-05-02 12:58PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 0.00% |
| JCI250117C00062500 | 2024-04-19 10:58AM EDT | 62.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.78% |
| JCI250117C00065000 | 2024-05-02 12:44PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,804 | 1.56% |
| JCI250117C00067500 | 2024-04-19 12:02PM EDT | 67.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 3.13% |
| JCI250117C00070000 | 2024-05-02 12:46PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 439 | 3.13% |
| JCI250117C00072500 | 2024-04-02 9:46AM EDT | 72.50 | 3.50 | 1.35 | 1.85 | 0.00 | - | 3 | 88 | 26.10% |
| JCI250117C00075000 | 2024-04-24 2:48PM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 6.25% |
| JCI250117C00077500 | 2024-05-01 1:27PM EDT | 77.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 6.25% |
| JCI250117C00080000 | 2024-05-02 10:32AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
| JCI250117C00085000 | 2024-04-15 12:31PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 543 | 6.25% |
| JCI250117C00090000 | 2024-03-19 2:49PM EDT | 90.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 1 | 20 | 33.25% |
| JCI250117C00095000 | 2024-04-02 11:11AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 35.93% |
| JCI250117C00100000 | 2023-08-11 3:58PM EDT | 100.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 10 | 26 | 34.08% |
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 | 50.00% |
| JCI250117P00027500 | 2023-12-13 11:39AM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 7 | 54.25% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 51.17% |
| JCI250117P00032500 | 2024-04-05 2:38PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| JCI250117P00035000 | 2024-01-31 10:35AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| JCI250117P00037500 | 2024-02-12 3:57PM EDT | 37.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 43.70% |
| JCI250117P00040000 | 2024-05-01 2:14PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| JCI250117P00042500 | 2024-03-13 12:16PM EDT | 42.50 | 0.59 | 0.15 | 0.75 | 0.00 | - | 1 | 413 | 34.57% |
| JCI250117P00045000 | 2024-02-01 11:17AM EDT | 45.00 | 1.82 | 1.00 | 1.15 | 0.00 | - | 1 | 1,042 | 34.62% |
| JCI250117P00047500 | 2024-05-01 3:03PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 91 | 98 | 6.25% |
| JCI250117P00050000 | 2024-05-01 3:04PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,809 | 6.25% |
| JCI250117P00052500 | 2024-05-02 12:01PM EDT | 52.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 34 | 3,016 | 3.13% |
| JCI250117P00055000 | 2024-04-18 2:32PM EDT | 55.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,368 | 1,946 | 3.13% |
| JCI250117P00057500 | 2024-05-02 12:10PM EDT | 57.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 108 | 10,196 | 1.56% |
| JCI250117P00060000 | 2024-05-02 10:50AM EDT | 60.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,780 | 0.78% |
| JCI250117P00062500 | 2024-05-02 1:51PM EDT | 62.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 149 | 297 | 0.00% |
| JCI250117P00065000 | 2024-05-01 9:51AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 0.00% |
| JCI250117P00067500 | 2024-02-08 10:57AM EDT | 67.50 | 13.40 | 8.30 | 8.60 | 0.00 | - | 1 | 4 | 22.17% |
| JCI250117P00070000 | 2024-05-01 3:56PM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| JCI250117P00072500 | 2024-04-17 10:05AM EDT | 72.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| JCI250117P00075000 | 2024-04-25 10:11AM EDT | 75.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| JCI250117P00077500 | 2024-04-29 9:58AM EDT | 77.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JCI250117P00080000 | 2024-04-02 9:54AM EDT | 80.00 | 15.20 | 17.80 | 20.00 | 0.00 | - | 1 | 2 | 29.02% |
| JCI250117P00085000 | 2023-07-18 11:45AM EDT | 85.00 | 16.10 | 23.50 | 28.30 | 0.00 | - | 1 | 0 | 54.11% |
© 2024 Yahoo. All rights reserved.