NYSE - Delayed Quote • USD
Jones Lang LaSalle Incorporated (JLL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL240517C00180000 | 4/19/2024 1:30 PM | 180 | 5.40 | 8.00 | 8.90 | 0.00 | 0.00% | 2 | 2 | 43.75% |
| JLL240517C00185000 | 4/12/2024 7:17 PM | 185 | 6.10 | 5.00 | 6.80 | 0.00 | 0.00% | 2 | 4 | 45.45% |
| JLL240517C00195000 | 4/9/2024 1:34 PM | 195 | 8.70 | 2.10 | 2.70 | 0.00 | 0.00% | 1 | 8 | 40.52% |
| JLL240517C00200000 | 3/18/2024 5:17 PM | 200 | 4.51 | 0.60 | 1.00 | 0.00 | 0.00% | - | 35 | 33.78% |
| JLL240517C00210000 | 4/19/2024 2:26 PM | 210 | 0.20 | 0.25 | 0.65 | 0.00 | 0.00% | 1 | 3 | 40.80% |
| JLL240517C00240000 | 3/26/2024 3:10 PM | 240 | 0.75 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 1 | 74.27% |
| JLL240517C00270000 | 4/4/2024 2:54 PM | 270 | 0.15 | 0.00 | 1.75 | 0.00 | 0.00% | 6 | 20 | 94.92% |
| JLL240517C00280000 | 3/18/2024 1:59 PM | 280 | 0.50 | 0.00 | 1.20 | 0.00 | 0.00% | 36 | 51 | 95.02% |
| 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 | 0.30 | 0.65 | 0.00 | 0.00% | - | 2 | 47.46% |
| JLL240517P00160000 | 4/22/2024 4:40 PM | 160 | 1.48 | 0.45 | 1.00 | 0.00 | 0.00% | 1 | 1 | 45.07% |
| JLL240517P00170000 | 4/17/2024 6:30 PM | 170 | 5.23 | 1.75 | 2.35 | 0.00 | 0.00% | 2 | 23 | 40.74% |
| JLL240517P00175000 | 4/19/2024 1:33 PM | 175 | 7.50 | 2.90 | 5.50 | 0.00 | 0.00% | 1 | 1 | 51.16% |
| JLL240517P00180000 | 4/22/2024 7:46 PM | 180 | 6.90 | 4.70 | 7.00 | 0.00 | 0.00% | 2 | 11 | 47.24% |
| JLL240517P00185000 | 4/3/2024 3:16 PM | 185 | 4.51 | 7.20 | 8.30 | 0.00 | 0.00% | 7 | 7 | 39.71% |
| JLL240517P00190000 | 4/23/2024 2:54 PM | 190 | 12.60 | 10.10 | 12.10 | 0.00 | 0.00% | 10 | 20 | 43.69% |
| JLL240517P00195000 | 4/4/2024 6:37 PM | 195 | 7.30 | 11.80 | 15.10 | 0.00 | 0.00% | 1 | 2 | 39.82% |
Related Tickers
CBRE CBRE Group, Inc.
87.33
+0.36%
CWK Cushman & Wakefield plc
9.72
+1.57%
NMRK Newmark Group, Inc.
9.76
+1.04%
CIGI Colliers International Group Inc.
108.03
+0.51%
FSV FirstService Corporation
149.80
-1.20%
BPYPP Brookfield Property Partners L.P.
14.64
+0.79%
CSGP CoStar Group, Inc.
92.65
+2.56%
KW Kennedy-Wilson Holdings, Inc.
8.50
+0.47%
MMI Marcus & Millichap, Inc.
32.27
+0.09%
BEKE KE Holdings Inc.
14.83
+7.39%