NYSE - Nasdaq Real Time Price • USD
Johnson Controls International plc (JCI)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621C00027500 | 11/22/2023 6:58 PM | 27.5 | 25.30 | 27.40 | 31.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| JCI240621C00035000 | 3/7/2024 6:21 PM | 35 | 26.31 | 28.10 | 33.00 | 0.00 | 0.00% | 2 | 37 | 0.00% |
| JCI240621C00037500 | 3/7/2024 8:46 PM | 37.5 | 24.00 | 25.60 | 30.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| JCI240621C00040000 | 11/9/2023 4:06 PM | 40 | 12.40 | 16.30 | 17.90 | 0.00 | 0.00% | - | 10 | 0.00% |
| JCI240621C00042500 | 2/14/2024 5:59 PM | 42.5 | 15.40 | 18.60 | 23.40 | 0.00 | 0.00% | 5 | 152 | 0.00% |
| JCI240621C00045000 | 3/22/2024 4:39 PM | 45 | 19.68 | 17.10 | 21.50 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| JCI240621C00047500 | 2/22/2024 5:07 PM | 47.5 | 11.40 | 14.60 | 19.50 | 0.00 | 0.00% | 1 | 41 | 0.00% |
| JCI240621C00050000 | 2/27/2024 2:51 PM | 50 | 10.20 | 13.50 | 18.30 | 0.00 | 0.00% | 1 | 175 | 0.00% |
| JCI240621C00052500 | 5/20/2024 2:26 PM | 52.5 | 18.44 | 17.80 | 20.80 | 0.00 | 0.00% | 1 | 0 | 125.10% |
| JCI240621C00055000 | 5/10/2024 4:14 PM | 55 | 11.20 | 15.10 | 17.80 | 0.00 | 0.00% | 5 | 0 | 96.63% |
| JCI240621C00057500 | 5/15/2024 4:11 PM | 57.5 | 9.20 | 13.10 | 15.40 | 0.00 | 0.00% | 2 | 0 | 87.55% |
| JCI240621C00060000 | 5/30/2024 2:32 PM | 60 | 11.65 | 10.70 | 13.70 | 0.00 | 0.00% | 2 | 2,918 | 53.03% |
| JCI240621C00062500 | 5/30/2024 2:06 PM | 62.5 | 8.60 | 8.20 | 10.00 | 0.00 | 0.00% | 1 | 0 | 53.27% |
| JCI240621C00065000 | 5/31/2024 7:57 PM | 65 | 7.14 | 6.90 | 8.80 | 0.34 | 5.00% | 11 | 17,313 | 50.59% |
| JCI240621C00067500 | 5/31/2024 6:50 PM | 67.5 | 4.18 | 4.40 | 5.30 | -0.42 | -9.13% | 8 | 15,034 | 37.50% |
| JCI240621C00070000 | 5/31/2024 6:02 PM | 70 | 2.35 | 2.50 | 2.65 | -0.15 | -6.00% | 312 | 9,696 | 22.17% |
| JCI240621C00072500 | 5/31/2024 7:49 PM | 72.5 | 0.90 | 1.00 | 1.15 | -0.12 | -11.76% | 479 | 7,631 | 20.63% |
| JCI240621C00075000 | 5/31/2024 7:49 PM | 75 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 200 | 10,849 | 20.66% |
| JCI240621C00077500 | 5/31/2024 3:57 PM | 77.5 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 101 | 22.46% |
| JCI240621C00080000 | 5/24/2024 4:53 PM | 80 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 0 | 26.86% |
| JCI240621C00085000 | 5/24/2024 4:08 PM | 85 | 0.10 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 0 | 67.77% |
| JCI240621C00095000 | 12/5/2023 2:30 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 52.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240621P00027500 | 12/4/2023 2:30 PM | 27.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| JCI240621P00032500 | 10/18/2023 6:31 PM | 32.5 | 0.45 | 0.00 | 2.40 | 0.00 | 0.00% | - | 2 | 249.22% |
| JCI240621P00035000 | 11/9/2023 7:27 PM | 35 | 0.52 | 0.00 | 0.30 | 0.00 | 0.00% | 60 | 120 | 150.00% |
| JCI240621P00037500 | 4/2/2024 7:37 PM | 37.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 26 | 123.44% |
| JCI240621P00040000 | 3/6/2024 4:00 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 154 | 147.07% |
| JCI240621P00042500 | 3/8/2024 4:29 PM | 42.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 226 | 133.98% |
| JCI240621P00045000 | 5/7/2024 5:25 PM | 45 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 156.74% |
| JCI240621P00047500 | 5/14/2024 1:30 PM | 47.5 | 0.66 | 0.00 | 2.15 | 0.00 | 0.00% | 8 | 0 | 142.29% |
| JCI240621P00050000 | 4/11/2024 4:57 PM | 50 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 1,027 | 76.76% |
| JCI240621P00052500 | 5/21/2024 4:41 PM | 52.5 | 0.60 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 0 | 60.94% |
| JCI240621P00055000 | 5/21/2024 1:35 PM | 55 | 0.31 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 0 | 75.59% |
| JCI240621P00057500 | 5/17/2024 3:34 PM | 57.5 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 0 | 52.73% |
| JCI240621P00060000 | 5/23/2024 3:18 PM | 60 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 0 | 53.42% |
| JCI240621P00062500 | 5/21/2024 1:46 PM | 62.5 | 0.07 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 0 | 65.04% |
| JCI240621P00065000 | 5/28/2024 2:03 PM | 65 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 0 | 45.17% |
| JCI240621P00067500 | 5/31/2024 5:08 PM | 67.5 | 0.20 | 0.10 | 0.25 | -0.12 | -37.50% | 11 | 0 | 23.29% |
| JCI240621P00070000 | 5/31/2024 6:27 PM | 70 | 0.65 | 0.50 | 0.60 | -0.20 | -23.53% | 381 | 985 | 19.83% |
| JCI240621P00072500 | 5/31/2024 2:52 PM | 72.5 | 2.01 | 1.45 | 1.60 | 0.16 | 8.65% | 10 | 686 | 18.58% |
| JCI240621P00075000 | 5/31/2024 2:52 PM | 75 | 4.00 | 1.15 | 5.10 | 0.30 | 8.11% | 1 | 56 | 47.41% |
| JCI240621P00077500 | 11/27/2023 5:14 PM | 77.5 | 25.20 | 18.00 | 22.10 | 0.00 | 0.00% | 1 | 5 | 242.85% |
| JCI240621P00080000 | 9/19/2023 3:04 PM | 80 | 23.50 | 29.40 | 32.20 | 0.00 | 0.00% | 1 | 1 | 378.37% |
Related Tickers
TT Trane Technologies plc
327.46
+0.76%
CARR Carrier Global Corporation
63.19
-0.24%
LII Lennox International Inc.
502.60
+1.73%
OC Owens Corning
181.07
+1.60%
AAON AAON, Inc.
75.05
+0.16%
CSL Carlisle Companies Incorporated
418.29
+0.27%
BLDR Builders FirstSource, Inc.
160.79
+0.39%
MAS Masco Corporation
69.92
+2.25%
SPXC SPX Technologies, Inc.
139.42
+0.17%
LPX Louisiana-Pacific Corporation
91.68
+1.05%