JLL - Jones Lang LaSalle Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL230616C00100000 | 2023-04-05 12:43PM EDT | 100.00 | 40.60 | 34.70 | 38.90 | 0.00 | - | - | 1 | 0.00% |
| JLL230616C00135000 | 2023-05-18 10:47AM EDT | 135.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JLL230616C00140000 | 2023-06-01 1:08PM EDT | 140.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JLL230616C00145000 | 2023-06-01 2:34PM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JLL230616C00150000 | 2023-05-19 10:32AM EDT | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JLL230616C00155000 | 2023-05-19 10:32AM EDT | 155.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JLL230616C00160000 | 2023-05-18 11:13AM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JLL230616C00170000 | 2023-05-22 3:59PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JLL230616C00175000 | 2022-11-11 1:02PM EDT | 175.00 | 17.20 | 11.20 | 15.00 | 0.00 | - | - | 1 | 208.19% |
| JLL230616C00185000 | 2023-02-22 3:00PM EDT | 185.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| JLL230616C00190000 | 2023-01-26 11:58AM EDT | 190.00 | 9.50 | 3.70 | 8.00 | 0.00 | - | 1 | 23 | 165.94% |
| JLL230616C00195000 | 2023-05-22 11:13AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JLL230616C00200000 | 2023-01-23 2:41PM EDT | 200.00 | 7.00 | 2.10 | 6.40 | 0.00 | - | 20 | 30 | 162.57% |
| JLL230616C00210000 | 2022-12-09 12:57PM EDT | 210.00 | 3.60 | 2.55 | 5.50 | 0.00 | - | 3 | 18 | 173.58% |
| JLL230616C00220000 | 2022-12-01 10:49AM EDT | 220.00 | 1.70 | 0.60 | 4.10 | 0.00 | - | 1 | 18 | 160.50% |
| JLL230616C00230000 | 2022-11-11 4:19PM EDT | 230.00 | 3.30 | 0.10 | 4.60 | 0.00 | - | - | 1 | 171.66% |
| JLL230616C00240000 | 2023-04-17 12:49PM EDT | 240.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.73% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL230616P00075000 | 2023-04-13 10:25AM EDT | 75.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 143.75% |
| JLL230616P00090000 | 2023-04-14 1:32PM EDT | 90.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | - | 1 | 170.70% |
| JLL230616P00095000 | 2022-11-02 12:34PM EDT | 95.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | - | 1 | 173.49% |
| JLL230616P00100000 | 2023-04-06 3:42PM EDT | 100.00 | 1.30 | 0.10 | 2.60 | 0.00 | - | 1 | 1 | 130.42% |
| JLL230616P00110000 | 2023-04-24 9:47AM EDT | 110.00 | 1.20 | 0.00 | 3.90 | 0.00 | - | - | 2 | 113.87% |
| JLL230616P00115000 | 2023-05-25 2:33PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JLL230616P00120000 | 2023-05-31 11:35AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| JLL230616P00125000 | 2023-05-24 9:43AM EDT | 125.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JLL230616P00130000 | 2023-05-24 9:43AM EDT | 130.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JLL230616P00135000 | 2023-06-01 3:19PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JLL230616P00140000 | 2023-06-01 2:34PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JLL230616P00145000 | 2023-05-30 10:30AM EDT | 145.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JLL230616P00150000 | 2023-05-19 10:46AM EDT | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JLL230616P00155000 | 2022-11-09 11:32AM EDT | 155.00 | 20.10 | 10.20 | 15.00 | 0.00 | - | 1 | 2 | 54.32% |
| JLL230616P00160000 | 2023-02-22 12:24PM EDT | 160.00 | 8.15 | 22.70 | 27.00 | 0.00 | - | 1 | 2 | 115.31% |
| JLL230616P00165000 | 2022-11-23 11:12AM EDT | 165.00 | 17.60 | 15.50 | 19.50 | 0.00 | - | 1 | 4 | 0.00% |
| JLL230616P00170000 | 2023-02-17 12:40PM EDT | 170.00 | 10.50 | 23.10 | 28.00 | 0.00 | - | 1 | 8 | 0.00% |
| JLL230616P00175000 | 2022-11-14 1:05PM EDT | 175.00 | 23.70 | 17.10 | 19.90 | 0.00 | - | 1 | 3 | 0.00% |
| JLL230616P00180000 | 2023-01-09 4:38PM EDT | 180.00 | 19.57 | 15.10 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| JLL230616P00200000 | 2023-05-24 9:49AM EDT | 200.00 | 61.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.