NYSE - Delayed Quote • USD
Jones Lang LaSalle Incorporated (JLL)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL240517C00175000 | 4/22/2024 2:20 PM | 175 | 8.30 | 9.30 | 12.00 | 0.00 | 0.00% | - | 1 | 59.12% |
| JLL240517C00180000 | 5/1/2024 6:55 PM | 180 | 8.40 | 6.10 | 9.00 | 3.00 | 55.56% | 2 | 2 | 56.71% |
| JLL240517C00185000 | 4/12/2024 7:17 PM | 185 | 6.10 | 3.70 | 6.90 | 0.00 | 0.00% | 2 | 4 | 57.31% |
| JLL240517C00190000 | 4/29/2024 7:03 PM | 190 | 2.90 | 2.20 | 4.40 | -1.00 | -25.64% | 1 | 724 | 52.28% |
| JLL240517C00195000 | 4/9/2024 1:34 PM | 195 | 8.70 | 1.20 | 4.50 | 0.00 | 0.00% | 1 | 8 | 50.49% |
| JLL240517C00200000 | 3/18/2024 5:17 PM | 200 | 4.51 | 0.60 | 1.00 | 0.00 | 0.00% | - | 35 | 40.85% |
| JLL240517C00210000 | 4/19/2024 2:26 PM | 210 | 0.20 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 3 | 69.29% |
| JLL240517C00240000 | 3/26/2024 3:10 PM | 240 | 0.75 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 1 | 85.35% |
| JLL240517C00270000 | 4/4/2024 2:54 PM | 270 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 20 | 134.67% |
| JLL240517C00280000 | 3/18/2024 1:59 PM | 280 | 0.50 | 0.00 | 1.20 | 0.00 | 0.00% | 36 | 51 | 108.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL240517P00155000 | 4/1/2024 5:56 PM | 155 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 51.81% |
| JLL240517P00160000 | 4/22/2024 4:40 PM | 160 | 1.48 | 0.30 | 5.00 | 0.00 | 0.00% | 1 | 1 | 65.60% |
| JLL240517P00170000 | 4/17/2024 6:30 PM | 170 | 5.23 | 1.75 | 4.90 | 0.00 | 0.00% | 2 | 23 | 60.93% |
| JLL240517P00175000 | 4/29/2024 2:12 PM | 175 | 2.75 | 3.00 | 6.00 | 0.00 | 0.00% | 1 | 0 | 55.14% |
| JLL240517P00180000 | 4/22/2024 7:46 PM | 180 | 6.90 | 4.90 | 8.00 | 0.00 | 0.00% | 2 | 11 | 52.91% |
| JLL240517P00185000 | 4/3/2024 3:16 PM | 185 | 4.51 | 7.60 | 10.60 | 0.00 | 0.00% | 7 | 7 | 51.51% |
| JLL240517P00190000 | 4/23/2024 2:54 PM | 190 | 12.60 | 9.80 | 14.50 | 0.00 | 0.00% | 10 | 20 | 55.84% |
| JLL240517P00195000 | 4/4/2024 6:37 PM | 195 | 7.30 | 13.50 | 17.90 | 0.00 | 0.00% | 1 | 2 | 54.10% |
Related Tickers
CBRE CBRE Group, Inc.
86.27
-0.71%
CWK Cushman & Wakefield plc
9.61
-0.41%
NMRK Newmark Group, Inc.
9.60
+0.31%
BPYPP Brookfield Property Partners L.P.
14.95
+2.75%
CIGI Colliers International Group Inc.
104.68
+0.62%
FSV FirstService Corporation
146.55
-0.31%
MMI Marcus & Millichap, Inc.
31.47
-0.63%
FRPH FRP Holdings, Inc.
30.60
+0.96%
KW Kennedy-Wilson Holdings, Inc.
8.74
+1.75%
BPYPO Brookfield Property Partners L.P.
14.00
+3.47%