Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,337.62 -2,966.51 (-4.61%) CMC Crypto 200
1,265.98 -43.74 (-3.34%)
Johnson Controls International plc (JCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-05-22 1:22PM EDT | 32.50 | 40.50 | 33.60 | 37.90 | 0.00 | - | 5 | 0 | 90.99% |
| JCI250117C00035000 | 2024-04-15 10:54AM EDT | 35.00 | 30.94 | 30.80 | 34.60 | 0.00 | - | 23 | 12 | 72.78% |
| JCI250117C00037500 | 2023-12-19 4:25PM EDT | 37.50 | 18.17 | 15.30 | 19.90 | 0.00 | - | 10 | 70 | 0.00% |
| JCI250117C00040000 | 2024-06-03 2:31PM EDT | 40.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 341 | 0.00% |
| JCI250117C00042500 | 2024-04-19 3:15PM EDT | 42.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| JCI250117C00045000 | 2024-06-21 2:50PM EDT | 45.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| JCI250117C00047500 | 2024-03-25 11:39AM EDT | 47.50 | 18.17 | 16.90 | 19.10 | 0.00 | - | 1 | 442 | 0.00% |
| JCI250117C00050000 | 2024-06-11 3:55PM EDT | 50.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 0.00% |
| JCI250117C00052500 | 2024-05-29 10:00AM EDT | 52.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 0.00% |
| JCI250117C00055000 | 2024-06-10 1:51PM EDT | 55.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 0.00% |
| JCI250117C00057500 | 2024-06-20 9:30AM EDT | 57.50 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15,186 | 0.00% |
| JCI250117C00060000 | 2024-06-20 9:48AM EDT | 60.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 0.00% |
| JCI250117C00062500 | 2024-06-21 11:02AM EDT | 62.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| JCI250117C00065000 | 2024-06-18 10:20AM EDT | 65.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,835 | 0.00% |
| JCI250117C00067500 | 2024-06-21 9:48AM EDT | 67.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8,552 | 0.00% |
| JCI250117C00070000 | 2024-06-20 11:29AM EDT | 70.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 4 | 677 | 0.78% |
| JCI250117C00072500 | 2024-06-10 1:45PM EDT | 72.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 264 | 1.56% |
| JCI250117C00075000 | 2024-06-07 3:14PM EDT | 75.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 3.13% |
| JCI250117C00077500 | 2024-06-20 12:42PM EDT | 77.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 3.13% |
| JCI250117C00080000 | 2024-06-20 11:20AM EDT | 80.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 6.25% |
| JCI250117C00085000 | 2024-06-11 3:54PM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 6.25% |
| JCI250117C00090000 | 2024-06-12 12:41PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 153 | 6.25% |
| JCI250117C00095000 | 2024-04-02 11:11AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 31.98% |
| JCI250117C00100000 | 2024-05-23 11:48AM EDT | 100.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 15 | 25 | 48.29% |
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 | 61.33% |
| JCI250117P00027500 | 2024-06-18 3:51PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| JCI250117P00030000 | 2024-01-22 11:25AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 63.48% |
| JCI250117P00032500 | 2024-06-06 1:49PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| JCI250117P00035000 | 2024-05-21 3:57PM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 67.70% |
| JCI250117P00037500 | 2024-06-04 10:42AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| JCI250117P00040000 | 2024-05-21 12:44PM EDT | 40.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 31 | 47 | 58.45% |
| JCI250117P00042500 | 2024-03-13 12:16PM EDT | 42.50 | 0.59 | 0.15 | 0.75 | 0.00 | - | 1 | 413 | 46.19% |
| JCI250117P00045000 | 2024-06-18 12:08PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 1,057 | 12.50% |
| JCI250117P00047500 | 2024-05-08 10:33AM EDT | 47.50 | 0.42 | 0.10 | 0.60 | 0.00 | - | 5 | 98 | 35.18% |
| JCI250117P00050000 | 2024-06-12 1:07PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,809 | 12.50% |
| JCI250117P00052500 | 2024-06-05 10:15AM EDT | 52.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 3,037 | 6.25% |
| JCI250117P00055000 | 2024-06-20 3:54PM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,948 | 6.25% |
| JCI250117P00057500 | 2024-05-21 3:35PM EDT | 57.50 | 0.84 | 1.30 | 1.45 | 0.00 | - | 11 | 7,829 | 27.10% |
| JCI250117P00060000 | 2024-06-14 1:00PM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2,786 | 3.13% |
| JCI250117P00062500 | 2024-06-21 1:21PM EDT | 62.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 360 | 3.13% |
| JCI250117P00065000 | 2024-05-28 9:36AM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 1.56% |
| JCI250117P00067500 | 2024-06-18 11:56AM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.39% |
| JCI250117P00070000 | 2024-06-21 10:12AM EDT | 70.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 0.00% |
| JCI250117P00072500 | 2024-06-18 12:20PM EDT | 72.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 64 | 198 | 0.00% |
| JCI250117P00075000 | 2024-06-18 12:12PM EDT | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 100 | 0.00% |
| JCI250117P00077500 | 2024-06-03 2:04PM EDT | 77.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 98 | 103 | 0.00% |
| JCI250117P00080000 | 2024-06-21 1:03PM EDT | 80.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| JCI250117P00082500 | 2024-06-21 12:50PM EDT | 82.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| JCI250117P00085000 | 2024-05-22 10:34AM EDT | 85.00 | 13.20 | 15.50 | 19.20 | 0.00 | - | 11 | 11 | 35.71% |
© 2024 Yahoo. All rights reserved.