NYSE - Delayed Quote • USD
Jones Lang LaSalle Incorporated (JLL)
At close: 4:00 PM EDT
After hours: 5:50 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 | 11.60 | 15.00 | 0.00 | 0.00% | - | 1 | 60.08% |
| JLL240517C00180000 | 5/3/2024 5:27 PM | 180 | 8.33 | 8.30 | 11.40 | -0.07 | -0.83% | 1 | 0 | 56.53% |
| JLL240517C00185000 | 5/3/2024 5:27 PM | 185 | 5.34 | 5.40 | 7.60 | -0.76 | -12.46% | 4 | 4 | 48.99% |
| JLL240517C00190000 | 5/3/2024 7:47 PM | 190 | 4.30 | 3.30 | 4.30 | 1.40 | 48.28% | 6 | 724 | 41.42% |
| JLL240517C00195000 | 5/3/2024 7:11 PM | 195 | 2.50 | 1.50 | 2.65 | -6.20 | -71.26% | 42 | 8 | 40.87% |
| JLL240517C00200000 | 5/3/2024 7:16 PM | 200 | 1.24 | 0.20 | 1.75 | -3.27 | -72.51% | 3 | 35 | 42.48% |
| JLL240517C00210000 | 5/3/2024 7:59 PM | 210 | 0.40 | 0.00 | 0.70 | 0.20 | 100.00% | 73 | 3 | 44.65% |
| JLL240517C00240000 | 3/26/2024 3:10 PM | 240 | 0.75 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 1 | 83.59% |
| JLL240517C00270000 | 4/4/2024 2:54 PM | 270 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 20 | 135.33% |
| JLL240517C00280000 | 3/18/2024 1:59 PM | 280 | 0.50 | 0.00 | 1.20 | 0.00 | 0.00% | 36 | 51 | 108.69% |
| 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 | 53.56% |
| JLL240517P00160000 | 4/22/2024 4:40 PM | 160 | 1.48 | 0.05 | 2.45 | 0.00 | 0.00% | 1 | 1 | 61.72% |
| JLL240517P00170000 | 5/3/2024 6:17 PM | 170 | 1.31 | 0.85 | 4.70 | -3.92 | -74.95% | 4 | 23 | 58.06% |
| JLL240517P00175000 | 5/3/2024 7:54 PM | 175 | 2.15 | 1.45 | 4.80 | -0.60 | -21.82% | 40 | 0 | 62.55% |
| JLL240517P00180000 | 5/3/2024 5:28 PM | 180 | 4.29 | 2.90 | 5.10 | -2.61 | -37.83% | 3 | 11 | 51.05% |
| JLL240517P00185000 | 5/3/2024 7:53 PM | 185 | 6.10 | 4.80 | 6.10 | 1.59 | 35.25% | 13 | 7 | 42.44% |
| JLL240517P00190000 | 4/23/2024 2:54 PM | 190 | 12.60 | 7.50 | 10.30 | 0.00 | 0.00% | 10 | 20 | 51.77% |
| JLL240517P00195000 | 4/4/2024 6:37 PM | 195 | 7.30 | 9.50 | 13.90 | 0.00 | 0.00% | 1 | 2 | 54.08% |
Related Tickers
CBRE CBRE Group, Inc.
86.61
-0.21%
CWK Cushman & Wakefield plc
10.02
+1.11%
NMRK Newmark Group, Inc.
9.99
+0.10%
CIGI Colliers International Group Inc.
107.98
+3.22%
FSV FirstService Corporation
149.54
-0.82%
BPYPP Brookfield Property Partners L.P.
15.06
+0.01%
MMI Marcus & Millichap, Inc.
33.30
+2.27%
KW Kennedy-Wilson Holdings, Inc.
8.75
-0.11%
FRPH FRP Holdings, Inc.
31.00
+1.54%
BPYPO Brookfield Property Partners L.P.
14.18
+0.14%