Jones Lang LaSalle Incorporated (JLL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL240621C00115000 | 2023-12-04 3:04PM EDT | 115.00 | 52.88 | 66.40 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| JLL240621C00125000 | 2023-07-18 12:22PM EDT | 125.00 | 57.30 | 49.70 | 50.80 | 0.00 | - | 7 | 7 | 0.00% |
| JLL240621C00130000 | 2023-10-26 2:39PM EDT | 130.00 | 15.70 | 34.10 | 37.30 | 0.00 | - | 20 | 0 | 0.00% |
| JLL240621C00135000 | 2023-12-04 3:04PM EDT | 135.00 | 35.99 | 48.00 | 52.80 | 0.00 | - | 1 | 0 | 0.00% |
| JLL240621C00140000 | 2023-12-04 12:16PM EDT | 140.00 | 32.30 | 44.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| JLL240621C00145000 | 2023-10-19 11:16AM EDT | 145.00 | 12.50 | 22.80 | 24.10 | 0.00 | - | 3 | 109 | 0.00% |
| JLL240621C00150000 | 2024-05-22 3:02PM EDT | 150.00 | 48.47 | 47.00 | 51.00 | +22.97 | +90.08% | 8 | 0 | 56.18% |
| JLL240621C00155000 | 2023-11-17 10:53AM EDT | 155.00 | 16.46 | 37.30 | 40.80 | 0.00 | - | 1 | 39 | 0.00% |
| JLL240621C00160000 | 2023-12-11 12:20PM EDT | 160.00 | 22.90 | 22.50 | 27.00 | 0.00 | - | 1 | 26 | 0.00% |
| JLL240621C00165000 | 2024-04-04 1:33PM EDT | 165.00 | 37.52 | 21.50 | 25.90 | 0.00 | - | 2 | 28 | 0.00% |
| JLL240621C00170000 | 2024-04-04 1:31PM EDT | 170.00 | 33.24 | 17.30 | 21.50 | 0.00 | - | 2 | 24 | 0.00% |
| JLL240621C00175000 | 2024-04-16 2:34PM EDT | 175.00 | 9.70 | 30.20 | 34.40 | 0.00 | - | 1 | 18 | 85.30% |
| JLL240621C00180000 | 2024-02-27 2:00PM EDT | 180.00 | 19.60 | 21.10 | 22.40 | 0.00 | - | 2 | 14 | 49.33% |
| JLL240621C00185000 | 2024-05-13 10:37AM EDT | 185.00 | 15.80 | 13.50 | 17.50 | 0.00 | - | 1 | 112 | 41.92% |
| JLL240621C00190000 | 2024-05-16 11:06AM EDT | 190.00 | 21.45 | 9.50 | 14.00 | 0.00 | - | 12 | 28 | 40.98% |
| JLL240621C00195000 | 2024-05-22 2:21PM EDT | 195.00 | 7.30 | 8.50 | 9.10 | -6.85 | -48.41% | 3 | 40 | 31.96% |
| JLL240621C00200000 | 2024-05-22 3:40PM EDT | 200.00 | 4.90 | 4.60 | 6.40 | -1.60 | -24.62% | 4 | 85 | 31.19% |
| JLL240621C00210000 | 2024-05-22 11:21AM EDT | 210.00 | 2.50 | 0.10 | 3.70 | -0.90 | -26.47% | 12 | 22 | 35.06% |
| JLL240621C00220000 | 2024-05-20 9:38AM EDT | 220.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 1 | 12 | 51.83% |
| JLL240621C00230000 | 2024-05-20 10:33AM EDT | 230.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.64% |
| JLL240621C00240000 | 2024-02-29 10:30AM EDT | 240.00 | 1.70 | 0.90 | 1.80 | 0.00 | - | - | 1 | 54.03% |
| JLL240621C00250000 | 2023-12-15 4:18PM EDT | 250.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 3 | 35 | 67.04% |
| JLL240621C00270000 | 2024-05-10 2:34PM EDT | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 12 | 50.39% |
| JLL240621C00280000 | 2024-05-08 1:48PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 15 | 53.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL240621P00065000 | 2023-10-18 2:47PM EDT | 65.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 260.74% |
| JLL240621P00070000 | 2023-11-08 1:01PM EDT | 70.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 7 | 17 | 196.09% |
| JLL240621P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.05 | 0.20 | 0.35 | -2.05 | -97.62% | 5 | 9 | 137.01% |
| JLL240621P00095000 | 2024-05-22 3:02PM EDT | 95.00 | 4.70 | 0.10 | 4.80 | -0.30 | -6.00% | 8 | 8 | 181.20% |
| JLL240621P00100000 | 2023-11-16 11:33AM EDT | 100.00 | 2.10 | 0.10 | 4.80 | 0.00 | - | 1 | 14 | 170.41% |
| JLL240621P00105000 | 2024-05-06 12:07PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 159.28% |
| JLL240621P00110000 | 2023-10-25 12:07PM EDT | 110.00 | 10.07 | 1.10 | 2.60 | 0.00 | - | - | 0 | 140.38% |
| JLL240621P00115000 | 2024-05-13 10:21AM EDT | 115.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 19 | 87.70% |
| JLL240621P00120000 | 2024-05-06 9:31AM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 78.32% |
| JLL240621P00125000 | 2024-03-05 11:45AM EDT | 125.00 | 1.90 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 83.30% |
| JLL240621P00130000 | 2024-04-16 9:57AM EDT | 130.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 114.11% |
| JLL240621P00135000 | 2024-03-25 9:30AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| JLL240621P00140000 | 2024-05-20 9:30AM EDT | 140.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 98.17% |
| JLL240621P00145000 | 2024-04-22 12:40PM EDT | 145.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 90.50% |
| JLL240621P00150000 | 2023-07-11 11:55AM EDT | 150.00 | 12.30 | 8.50 | 9.40 | 0.00 | - | 4 | 4 | 134.28% |
| JLL240621P00155000 | 2024-02-13 2:17PM EDT | 155.00 | 6.50 | 1.90 | 2.80 | 0.00 | - | 3 | 2 | 75.22% |
| JLL240621P00160000 | 2024-05-08 10:36AM EDT | 160.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 39 | 68.51% |
| JLL240621P00165000 | 2024-05-09 2:02PM EDT | 165.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 61.40% |
| JLL240621P00170000 | 2024-05-13 11:46AM EDT | 170.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 54.37% |
| JLL240621P00175000 | 2024-05-13 11:46AM EDT | 175.00 | 0.68 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 45.86% |
| JLL240621P00180000 | 2024-04-22 3:54PM EDT | 180.00 | 8.70 | 0.00 | 4.60 | 0.00 | - | 2 | 4 | 53.62% |
| JLL240621P00185000 | 2024-05-22 3:17PM EDT | 185.00 | 1.75 | 0.50 | 2.95 | -7.05 | -80.11% | 1 | 31 | 36.29% |
| JLL240621P00190000 | 2024-05-16 10:14AM EDT | 190.00 | 1.22 | 2.20 | 3.40 | 0.00 | - | 10 | 22 | 30.80% |
| JLL240621P00195000 | 2024-05-21 12:46PM EDT | 195.00 | 4.80 | 3.60 | 5.50 | +1.40 | +41.18% | 1 | 3 | 31.70% |
| JLL240621P00200000 | 2024-05-21 2:12PM EDT | 200.00 | 5.40 | 6.00 | 7.90 | 0.00 | - | 19 | 29 | 31.37% |
| JLL240621P00210000 | 2024-05-20 10:26AM EDT | 210.00 | 9.60 | 11.50 | 15.50 | 0.00 | - | 2 | 8 | 36.76% |
© 2024 Yahoo. All rights reserved.