Johnson Controls International plc (JCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 84.85% |
| JCI260116C00030000 | 2024-03-13 2:32PM EDT | 30.00 | 32.70 | 33.50 | 38.50 | 0.00 | - | 25 | 4 | 73.96% |
| JCI260116C00032500 | 2024-01-23 4:59PM EDT | 32.50 | 24.30 | 26.90 | 27.70 | 0.00 | - | 1 | 4 | 0.00% |
| JCI260116C00035000 | 2024-01-31 12:04PM EDT | 35.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| JCI260116C00037500 | 2024-04-05 12:51PM EDT | 37.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI260116C00040000 | 2024-04-29 12:21PM EDT | 40.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI260116C00042500 | 2024-02-16 12:32PM EDT | 42.50 | 18.65 | 21.30 | 25.90 | 0.00 | - | 1 | 42 | 57.80% |
| JCI260116C00045000 | 2024-02-27 11:11AM EDT | 45.00 | 17.82 | 21.10 | 23.70 | 0.00 | - | 1 | 11 | 53.99% |
| JCI260116C00047500 | 2024-02-01 2:04PM EDT | 47.50 | 12.04 | 15.10 | 17.50 | 0.00 | - | 2 | 4 | 33.83% |
| JCI260116C00050000 | 2024-05-01 2:13PM EDT | 50.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JCI260116C00052500 | 2024-04-04 12:44PM EDT | 52.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI260116C00055000 | 2024-01-09 4:35PM EDT | 55.00 | 10.70 | 8.60 | 9.10 | 0.00 | - | 3 | 7 | 19.18% |
| JCI260116C00057500 | 2024-04-26 1:31PM EDT | 57.50 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI260116C00060000 | 2024-03-26 3:19PM EDT | 60.00 | 12.43 | 11.10 | 12.50 | 0.00 | - | 8 | 27 | 38.89% |
| JCI260116C00062500 | 2023-12-21 2:49PM EDT | 62.50 | 6.40 | 5.10 | 5.50 | 0.00 | - | 7 | 8 | 19.76% |
| JCI260116C00065000 | 2024-05-02 2:28PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JCI260116C00067500 | 2024-04-11 3:44PM EDT | 67.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JCI260116C00070000 | 2024-04-22 12:28PM EDT | 70.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JCI260116C00075000 | 2024-05-01 3:56PM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JCI260116C00080000 | 2024-04-01 10:11AM EDT | 80.00 | 4.50 | 2.35 | 3.80 | 0.00 | - | 20 | 21 | 29.80% |
| JCI260116C00085000 | 2024-05-02 12:04PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI260116C00090000 | 2024-04-15 10:49AM EDT | 90.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 15 | 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 | 60.06% |
| JCI260116P00030000 | 2023-10-03 3:29PM EDT | 30.00 | 1.63 | 0.20 | 1.70 | 0.00 | - | - | 2 | 48.05% |
| JCI260116P00032500 | 2023-12-26 11:51AM EDT | 32.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | - | 3 | 37.78% |
| JCI260116P00035000 | 2023-10-02 3:50PM EDT | 35.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | - | 1 | 60.44% |
| JCI260116P00037500 | 2024-04-22 10:12AM EDT | 37.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JCI260116P00040000 | 2024-04-24 1:12PM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JCI260116P00042500 | 2024-04-12 10:42AM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JCI260116P00045000 | 2024-03-27 1:01PM EDT | 45.00 | 1.67 | 0.60 | 2.70 | 0.00 | - | 9 | 13 | 30.55% |
| JCI260116P00047500 | 2024-03-27 1:01PM EDT | 47.50 | 2.07 | 1.05 | 2.70 | 0.00 | - | 9 | 20 | 27.01% |
| JCI260116P00050000 | 2024-04-25 1:44PM EDT | 50.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JCI260116P00052500 | 2024-04-11 3:50PM EDT | 52.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JCI260116P00055000 | 2024-04-16 10:21AM EDT | 55.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JCI260116P00057500 | 2024-04-11 2:20PM EDT | 57.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| JCI260116P00060000 | 2024-04-11 2:35PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JCI260116P00062500 | 2024-03-27 2:33PM EDT | 62.50 | 6.50 | 3.90 | 6.60 | 0.00 | - | 1 | 1 | 17.74% |
| JCI260116P00065000 | 2024-04-22 1:45PM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JCI260116P00070000 | 2024-04-09 3:45PM EDT | 70.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JCI260116P00072500 | 2024-04-24 10:17AM EDT | 72.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JCI260116P00075000 | 2024-04-25 10:28AM EDT | 75.00 | 12.90 | 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.