Singapore Markets closed
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
28,322.96 -1,221.39 (-4.13%) CMC Crypto 200
618.83 -52.17 (-7.78%)
Jones Lang LaSalle Incorporated (JLL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL220617C00180000 | 2022-05-25 9:32AM EDT | 180.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JLL220617C00185000 | 2022-05-12 3:42PM EDT | 185.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JLL220617C00190000 | 2022-05-25 9:32AM EDT | 190.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.78% |
| JLL220617C00195000 | 2022-05-23 10:19AM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| JLL220617C00200000 | 2022-05-25 2:30PM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| JLL220617C00210000 | 2022-05-23 2:22PM EDT | 210.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| JLL220617C00230000 | 2022-04-07 2:39PM EDT | 230.00 | 8.79 | 1.65 | 5.00 | 0.00 | - | 1 | 5 | 78.21% |
| JLL220617C00240000 | 2022-05-10 9:53AM EDT | 240.00 | 4.80 | 0.10 | 0.00 | 0.00 | - | 24 | 39 | 25.00% |
| JLL220617C00250000 | 2022-04-21 1:38PM EDT | 250.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 89.16% |
| JLL220617C00260000 | 2022-04-01 11:47AM EDT | 260.00 | 5.30 | 1.20 | 4.00 | 0.00 | - | 6 | 41 | 99.68% |
| JLL220617C00270000 | 2022-03-24 12:37PM EDT | 270.00 | 3.06 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 105.47% |
| JLL220617C00280000 | 2022-03-04 3:18PM EDT | 280.00 | 3.18 | 0.15 | 4.80 | 0.00 | - | 15 | 25 | 113.77% |
| JLL220617C00290000 | 2022-03-03 3:37PM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| JLL220617C00300000 | 2022-05-25 3:03PM EDT | 300.00 | 0.05 | 3.70 | 0.00 | 0.00 | - | 1 | 11 | 119.36% |
| JLL220617C00310000 | 2022-03-04 10:30AM EDT | 310.00 | 2.05 | 0.40 | 1.00 | 0.00 | - | 13 | 42 | 104.35% |
| JLL220617C00320000 | 2022-03-21 12:58PM EDT | 320.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 139.01% |
| JLL220617C00330000 | 2021-11-02 10:50AM EDT | 330.00 | 5.80 | 3.30 | 6.10 | 0.00 | - | - | 1 | 170.39% |
| JLL220617C00390000 | 2021-11-03 3:50PM EDT | 390.00 | 2.70 | 0.15 | 4.80 | 0.00 | - | - | 1 | 176.22% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL220617P00125000 | 2021-12-13 1:11AM EDT | 125.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JLL220617P00130000 | 2021-12-07 10:30AM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| JLL220617P00135000 | 2021-12-07 10:30AM EDT | 135.00 | 1.45 | 0.10 | 4.90 | 0.00 | - | 1 | 5 | 111.28% |
| JLL220617P00140000 | 2021-12-02 10:30AM EDT | 140.00 | 2.00 | 0.45 | 5.00 | 0.00 | - | - | 1 | 104.69% |
| JLL220617P00145000 | 2021-12-02 11:55AM EDT | 145.00 | 2.61 | 0.60 | 4.90 | 0.00 | - | 3 | 4 | 95.75% |
| JLL220617P00150000 | 2022-03-30 11:25AM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 82.98% |
| JLL220617P00155000 | 2021-11-17 10:30AM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| JLL220617P00160000 | 2022-04-27 9:41AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| JLL220617P00165000 | 2022-05-20 3:16PM EDT | 165.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| JLL220617P00170000 | 2022-01-26 11:07AM EDT | 170.00 | 2.87 | 2.45 | 3.40 | 0.00 | - | 1 | 1 | 52.72% |
| JLL220617P00175000 | 2022-05-20 3:16PM EDT | 175.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| JLL220617P00180000 | 2022-03-04 12:20PM EDT | 180.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 45.58% |
| JLL220617P00185000 | 2022-05-20 10:16AM EDT | 185.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 1.56% |
| JLL220617P00190000 | 2022-05-24 10:07AM EDT | 190.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 176 | 0.00% |
| JLL220617P00195000 | 2022-05-12 3:42PM EDT | 195.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| JLL220617P00200000 | 2022-05-16 12:12AM EDT | 200.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JLL220617P00210000 | 2022-05-09 9:50AM EDT | 210.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JLL220617P00220000 | 2022-05-09 3:08PM EDT | 220.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JLL220617P00230000 | 2022-03-24 12:07PM EDT | 230.00 | 14.40 | 12.70 | 16.10 | 0.00 | - | 3 | 218 | 0.00% |
| JLL220617P00240000 | 2022-04-28 10:17AM EDT | 240.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| JLL220617P00250000 | 2022-05-18 2:48PM EDT | 250.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JLL220617P00260000 | 2022-05-19 10:30AM EDT | 260.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| JLL220617P00270000 | 2022-04-07 9:49AM EDT | 270.00 | 46.50 | 66.10 | 71.00 | 0.00 | - | 1 | 11 | 0.00% |
| JLL220617P00280000 | 2021-11-16 10:41AM EDT | 280.00 | 33.40 | 35.50 | 38.90 | 0.00 | - | - | 4 | 0.00% |
| JLL220617P00320000 | 2022-02-14 11:15AM EDT | 320.00 | 74.30 | 85.50 | 90.00 | 0.00 | - | 1 | 0 | 0.00% |
| JLL220617P00360000 | 2021-11-04 1:07PM EDT | 360.00 | 99.90 | 119.20 | 123.00 | 0.00 | - | - | 1 | 0.00% |
| JLL220617P00370000 | 2021-11-09 11:41AM EDT | 370.00 | 101.50 | 109.60 | 113.90 | 0.00 | - | - | 0 | 0.00% |
| JLL220617P00400000 | 2021-12-16 10:31AM EDT | 400.00 | 139.50 | 143.80 | 147.20 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
