Jones Lang LaSalle Incorporated (JLL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL240920C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 30.30 | 39.50 | 43.20 | 0.00 | - | 1 | 1 | 0.00% |
| JLL240920C00170000 | 2024-06-18 1:48PM EDT | 170.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| JLL240920C00175000 | 2024-04-18 3:16PM EDT | 175.00 | 17.10 | 35.00 | 38.20 | 0.00 | - | 1 | 2 | 30.76% |
| JLL240920C00180000 | 2024-03-13 3:07PM EDT | 180.00 | 22.25 | 16.90 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| JLL240920C00185000 | 2024-04-25 12:21PM EDT | 185.00 | 14.90 | 21.60 | 24.90 | 0.00 | - | 2 | 4 | 0.00% |
| JLL240920C00190000 | 2024-04-18 2:05PM EDT | 190.00 | 10.30 | 23.10 | 27.20 | 0.00 | - | 3 | 4 | 34.17% |
| JLL240920C00195000 | 2024-04-18 1:40PM EDT | 195.00 | 8.50 | 19.70 | 23.70 | 0.00 | - | 11 | 22 | 33.87% |
| JLL240920C00200000 | 2024-06-18 9:40AM EDT | 200.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| JLL240920C00210000 | 2024-06-18 3:55PM EDT | 210.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 57 | 59 | 0.00% |
| JLL240920C00220000 | 2024-06-18 10:10AM EDT | 220.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 1.56% |
| JLL240920C00230000 | 2024-05-16 11:06AM EDT | 230.00 | 7.35 | 3.70 | 5.00 | 0.00 | - | 114 | 128 | 27.08% |
| JLL240920C00240000 | 2024-06-17 2:13PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 6.25% |
| JLL240920C00270000 | 2024-03-12 9:30AM EDT | 270.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| JLL240920C00290000 | 2024-05-24 9:51AM EDT | 290.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 12.50% |
| JLL240920C00300000 | 2024-05-24 9:51AM EDT | 300.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL240920P00095000 | 2024-03-25 9:30AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| JLL240920P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| JLL240920P00110000 | 2024-03-12 9:30AM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| JLL240920P00115000 | 2024-03-20 9:30AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| JLL240920P00120000 | 2024-03-20 9:30AM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| JLL240920P00125000 | 2024-03-12 9:30AM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| JLL240920P00130000 | 2024-04-10 12:26PM EDT | 130.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 71.34% |
| JLL240920P00135000 | 2024-06-17 9:30AM EDT | 135.00 | 0.30 | 1.55 | 0.00 | 0.00 | - | 1 | 5 | 51.90% |
| JLL240920P00140000 | 2024-06-17 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| JLL240920P00145000 | 2024-05-31 9:30AM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| JLL240920P00150000 | 2024-06-13 9:30AM EDT | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| JLL240920P00155000 | 2024-06-13 9:30AM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| JLL240920P00160000 | 2024-06-13 9:30AM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| JLL240920P00165000 | 2024-05-31 9:30AM EDT | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| JLL240920P00170000 | 2024-06-13 9:30AM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| JLL240920P00175000 | 2024-05-30 11:05AM EDT | 175.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 6.25% |
| JLL240920P00180000 | 2024-05-30 1:09PM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| JLL240920P00185000 | 2024-06-14 12:39PM EDT | 185.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 6.25% |
| JLL240920P00190000 | 2024-05-30 2:47PM EDT | 190.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| JLL240920P00195000 | 2024-05-30 11:29AM EDT | 195.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| JLL240920P00200000 | 2024-05-10 12:18PM EDT | 200.00 | 14.10 | 9.00 | 12.20 | 0.00 | - | - | 51 | 42.05% |
| JLL240920P00210000 | 2024-05-23 1:43PM EDT | 210.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| JLL240920P00220000 | 2024-05-06 9:31AM EDT | 220.00 | 27.60 | 20.60 | 25.20 | 0.00 | - | - | 0 | 47.83% |
© 2024 Yahoo. All rights reserved.