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 | 2024-06-14 12:39PM EDT | 145.00 | 58.53 | 57.50 | 61.30 | +4.28 | +7.89% | 1 | 110 | 193.12% |
| JLL240621C00150000 | 2024-06-14 12:39PM EDT | 150.00 | 53.59 | 52.50 | 56.40 | -3.52 | -6.16% | 1 | 85 | 180.71% |
| 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 | 124.22% |
| JLL240621C00180000 | 2024-05-29 1:42PM EDT | 180.00 | 17.90 | 22.50 | 26.40 | 0.00 | - | 1 | 13 | 93.82% |
| JLL240621C00185000 | 2024-05-13 10:37AM EDT | 185.00 | 15.80 | 18.00 | 22.00 | 0.00 | - | 1 | 112 | 89.01% |
| JLL240621C00190000 | 2024-06-11 1:57PM EDT | 190.00 | 7.85 | 12.50 | 16.00 | 0.00 | - | 5 | 28 | 59.08% |
| JLL240621C00195000 | 2024-06-13 11:30AM EDT | 195.00 | 9.29 | 8.00 | 11.10 | 0.00 | - | 3 | 42 | 46.34% |
| JLL240621C00200000 | 2024-06-14 11:23AM EDT | 200.00 | 4.90 | 3.50 | 7.30 | +2.64 | +116.81% | 14 | 86 | 44.02% |
| JLL240621C00210000 | 2024-06-03 12:02PM EDT | 210.00 | 1.75 | 0.00 | 2.95 | 0.00 | - | 6 | 40 | 48.72% |
| JLL240621C00220000 | 2024-05-20 9:38AM EDT | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 71.51% |
| JLL240621C00230000 | 2024-05-20 10:33AM EDT | 230.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.14% |
| JLL240621C00240000 | 2024-02-29 10:30AM EDT | 240.00 | 1.70 | 0.90 | 1.80 | 0.00 | - | - | 1 | 97.75% |
| JLL240621C00250000 | 2023-12-15 4:18PM EDT | 250.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 3 | 35 | 134.91% |
| JLL240621C00270000 | 2024-05-10 2:34PM EDT | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 12 | 102.73% |
| JLL240621C00280000 | 2024-05-08 1:48PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 15 | 100.39% |
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 | 593.55% |
| JLL240621P00070000 | 2023-11-08 1:01PM EDT | 70.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 7 | 17 | 448.05% |
| JLL240621P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 301.95% |
| JLL240621P00095000 | 2024-05-22 3:02PM EDT | 95.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 8 | 4 | 414.55% |
| JLL240621P00100000 | 2023-11-16 11:33AM EDT | 100.00 | 2.10 | 0.10 | 4.80 | 0.00 | - | 1 | 14 | 392.53% |
| JLL240621P00105000 | 2024-05-06 12:07PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 367.77% |
| JLL240621P00110000 | 2023-10-25 12:07PM EDT | 110.00 | 10.07 | 1.10 | 2.60 | 0.00 | - | - | 0 | 325.29% |
| JLL240621P00115000 | 2024-05-13 10:21AM EDT | 115.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 19 | 205.08% |
| JLL240621P00120000 | 2024-06-03 11:24AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 179.69% |
| JLL240621P00125000 | 2024-03-05 11:45AM EDT | 125.00 | 1.90 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 196.09% |
| JLL240621P00130000 | 2024-04-16 9:57AM EDT | 130.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 267.63% |
| JLL240621P00135000 | 2024-03-25 9:30AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| JLL240621P00140000 | 2024-05-20 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 117.97% |
| JLL240621P00145000 | 2024-04-22 12:40PM EDT | 145.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JLL240621P00150000 | 2023-07-11 11:55AM EDT | 150.00 | 12.30 | 8.50 | 9.40 | 0.00 | - | 4 | 4 | 316.38% |
| JLL240621P00155000 | 2024-02-13 2:17PM EDT | 155.00 | 6.50 | 1.90 | 2.80 | 0.00 | - | 3 | 2 | 181.84% |
| JLL240621P00160000 | 2024-05-08 10:36AM EDT | 160.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 39 | 167.19% |
| JLL240621P00165000 | 2024-05-09 2:02PM EDT | 165.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 151.66% |
| JLL240621P00170000 | 2024-06-14 1:06PM EDT | 170.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 17 | 68.36% |
| JLL240621P00175000 | 2024-06-11 12:34PM EDT | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 121.17% |
| JLL240621P00180000 | 2024-06-07 3:19PM EDT | 180.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 19 | 106.01% |
| JLL240621P00185000 | 2024-05-22 3:17PM EDT | 185.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 90.80% |
| JLL240621P00190000 | 2024-05-29 10:46AM EDT | 190.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 75.32% |
| JLL240621P00195000 | 2024-06-04 2:04PM EDT | 195.00 | 3.50 | 0.00 | 2.20 | 0.00 | - | 6 | 8 | 56.89% |
| JLL240621P00200000 | 2024-06-04 3:53PM EDT | 200.00 | 6.20 | 0.00 | 3.10 | 0.00 | - | 2 | 22 | 49.45% |
| JLL240621P00210000 | 2024-05-20 10:26AM EDT | 210.00 | 9.60 | 5.20 | 8.50 | 0.00 | - | 2 | 8 | 51.48% |
© 2024 Yahoo. All rights reserved.