Singapore markets open in 7 hours 8 minutes
Straits Times Index
3,064.54+5.93(+0.19%)S&P 500
4,463.74-16.96(-0.38%)Dow
34,683.37-131.02(-0.38%)Nasdaq
15,126.45-35.08(-0.23%)BTC-USD
47,643.70-614.41(-1.27%)CMC Crypto 200
1,223.07-10.22(-0.83%)
Jones Lang LaSalle Incorporated (JLL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
243.17+2.32 (+0.96%)
As of 1:50PM EDT. Market open.
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL210917C00095000 | 2021-08-25 5:22PM EDT | 95.00 | 130.90 | 146.00 | 150.80 | 0.00 | - | - | 1 | 553.91% |
| JLL210917C00145000 | 2021-08-25 5:22PM EDT | 145.00 | 42.50 | 96.00 | 100.80 | 0.00 | - | - | 1 | 320.70% |
| JLL210917C00150000 | 2021-08-25 5:22PM EDT | 150.00 | 83.50 | 91.00 | 95.90 | 0.00 | - | - | 15 | 310.35% |
| JLL210917C00160000 | 2021-08-25 5:22PM EDT | 160.00 | 30.45 | 81.00 | 85.80 | 0.00 | - | 1 | 3 | 265.63% |
| JLL210917C00165000 | 2021-08-25 5:22PM EDT | 165.00 | 22.20 | 76.00 | 80.80 | 0.00 | - | 3 | 0 | 248.05% |
| JLL210917C00170000 | 2021-08-25 5:22PM EDT | 170.00 | 31.56 | 71.00 | 75.80 | 0.00 | - | 1 | 2 | 231.25% |
| JLL210917C00180000 | 2021-08-25 5:22PM EDT | 180.00 | 26.39 | 61.00 | 65.00 | 0.00 | - | 1 | 6 | 298.24% |
| JLL210917C00185000 | 2021-08-25 5:22PM EDT | 185.00 | 25.44 | 56.50 | 61.00 | 0.00 | - | 1 | 10 | 214.26% |
| JLL210917C00190000 | 2021-08-25 5:22PM EDT | 190.00 | 26.60 | 51.00 | 55.00 | 0.00 | - | 6 | 10 | 255.57% |
| JLL210917C00195000 | 2021-09-10 11:51AM EDT | 195.00 | 45.75 | 46.50 | 50.00 | 0.00 | - | 1 | 23 | 130.47% |
| JLL210917C00200000 | 2021-09-02 9:30AM EDT | 200.00 | 47.35 | 41.70 | 44.40 | 0.00 | - | 3 | 118 | 192.72% |
| JLL210917C00210000 | 2021-09-15 3:27PM EDT | 210.00 | 29.80 | 31.00 | 35.60 | 0.00 | - | 3 | 68 | 97.85% |
| JLL210917C00220000 | 2021-09-08 9:34AM EDT | 220.00 | 21.00 | 21.60 | 24.70 | 0.00 | - | 2 | 144 | 125.24% |
| JLL210917C00230000 | 2021-08-19 12:38PM EDT | 230.00 | 11.32 | 12.80 | 14.10 | 0.00 | - | 10 | 314 | 51.12% |
| JLL210917C00240000 | 2021-09-10 12:19PM EDT | 240.00 | 4.00 | 2.90 | 4.90 | 0.00 | - | 1 | 79 | 42.85% |
| JLL210917C00250000 | 2021-09-03 10:21AM EDT | 250.00 | 2.95 | 0.00 | 0.35 | 0.00 | - | 9 | 73 | 32.03% |
| JLL210917C00260000 | 2021-08-18 2:00PM EDT | 260.00 | 2.95 | 0.00 | 0.65 | 0.00 | - | 10 | 117 | 60.16% |
| JLL210917C00270000 | 2021-08-18 12:26PM EDT | 270.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 145.02% |
| JLL210917C00280000 | 2021-08-24 12:14PM EDT | 280.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 7 | 8 | 109.47% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL210917P00080000 | 2021-08-25 5:22PM EDT | 80.00 | 0.39 | 0.00 | 4.10 | 0.00 | - | 1 | 13 | 928.91% |
| JLL210917P00105000 | 2021-08-25 5:22PM EDT | 105.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 20 | 109 | 523.05% |
| JLL210917P00120000 | 2021-08-25 5:22PM EDT | 120.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 641.60% |
| JLL210917P00160000 | 2021-08-25 5:22PM EDT | 160.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 415.33% |
| JLL210917P00165000 | 2021-08-25 5:22PM EDT | 165.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 390.77% |
| JLL210917P00170000 | 2021-08-25 5:22PM EDT | 170.00 | 1.82 | 0.15 | 4.80 | 0.00 | - | - | 10 | 369.73% |
| JLL210917P00175000 | 2021-08-25 5:22PM EDT | 175.00 | 4.47 | 2.40 | 4.80 | 0.00 | - | 6 | 12 | 385.16% |
| JLL210917P00180000 | 2021-08-25 5:22PM EDT | 180.00 | 3.55 | 4.20 | 4.80 | 0.00 | - | - | 2 | 386.82% |
| JLL210917P00185000 | 2021-08-25 5:22PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 138.28% |
| JLL210917P00190000 | 2021-08-25 5:22PM EDT | 190.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 275.44% |
| JLL210917P00195000 | 2021-08-25 5:22PM EDT | 195.00 | 7.00 | 8.80 | 4.80 | 0.00 | - | 4 | 5 | 364.45% |
| JLL210917P00200000 | 2021-08-25 5:22PM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 45 | 231.89% |
| JLL210917P00210000 | 2021-08-20 3:21PM EDT | 210.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 189.06% |
| JLL210917P00220000 | 2021-08-26 10:26AM EDT | 220.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 86.52% |
| JLL210917P00230000 | 2021-08-20 11:30AM EDT | 230.00 | 6.40 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 55.76% |
| JLL210917P00240000 | 2021-09-07 3:57PM EDT | 240.00 | 3.40 | 0.30 | 1.85 | 0.00 | - | 1 | 44 | 44.68% |
| JLL210917P00250000 | 2021-09-01 1:46PM EDT | 250.00 | 7.60 | 4.80 | 8.80 | 0.00 | - | 2 | 35 | 63.18% |
| JLL210917P00260000 | 2021-08-25 5:22PM EDT | 260.00 | 13.80 | 15.00 | 18.50 | 0.00 | - | 1 | 2 | 96.19% |
© 2021 Verizon Media. All rights reserved.
