UK markets open in 2 hours 22 minutes
NIKKEI 225
38,263.45 -10.60 (-0.03%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,329.30 +18.30 (+0.79%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,877.80 -2,162.16 (-4.50%)
Prologis, Inc. (PLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240517C00050000 | 2023-12-28 2:07PM EDT | 50.00 | 84.50 | 75.50 | 79.50 | 0.00 | - | - | 1 | 884.67% |
| PLD240517C00075000 | 2023-12-22 1:35PM EDT | 75.00 | 58.40 | 49.10 | 53.10 | 0.00 | - | 1 | 1 | 516.26% |
| PLD240517C00080000 | 2023-11-03 9:41AM EDT | 80.00 | 29.10 | 36.50 | 40.60 | 0.00 | - | 2 | 4 | 354.10% |
| PLD240517C00085000 | 2023-11-06 10:38AM EDT | 85.00 | 22.60 | 32.80 | 36.80 | 0.00 | - | 5 | 4 | 333.98% |
| PLD240517C00090000 | 2024-04-23 12:52PM EDT | 90.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLD240517C00095000 | 2024-04-30 3:05PM EDT | 95.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLD240517C00100000 | 2024-05-01 3:18PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLD240517C00105000 | 2024-05-01 3:58PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 3.13% |
| PLD240517C00110000 | 2024-05-01 3:47PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PLD240517C00115000 | 2024-05-01 9:55AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PLD240517C00120000 | 2024-05-01 3:08PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| PLD240517C00125000 | 2024-05-01 2:42PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PLD240517C00130000 | 2024-04-24 12:43PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PLD240517C00135000 | 2024-05-01 1:54PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PLD240517C00140000 | 2024-05-01 3:36PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| PLD240517C00145000 | 2024-04-24 12:43PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLD240517C00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLD240517C00155000 | 2024-04-23 10:09AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLD240517C00160000 | 2024-03-18 12:43PM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 106.45% |
| PLD240517C00165000 | 2024-03-19 12:21PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 799 | 121.97% |
| PLD240517C00170000 | 2024-02-14 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 127.93% |
| PLD240517C00180000 | 2024-02-20 10:30AM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 161.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240517P00050000 | 2024-04-18 1:33PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLD240517P00055000 | 2023-11-10 3:50PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 67 | 133.59% |
| PLD240517P00060000 | 2024-02-09 3:09PM EDT | 60.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 5 | 175.49% |
| PLD240517P00070000 | 2024-04-22 1:25PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLD240517P00075000 | 2024-04-10 1:37PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLD240517P00080000 | 2024-05-01 1:31PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLD240517P00085000 | 2024-04-30 11:49AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PLD240517P00090000 | 2024-04-26 12:40PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLD240517P00095000 | 2024-05-01 2:31PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PLD240517P00100000 | 2024-05-01 3:58PM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| PLD240517P00105000 | 2024-05-01 3:15PM EDT | 105.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PLD240517P00110000 | 2024-05-01 1:54PM EDT | 110.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLD240517P00115000 | 2024-04-25 10:27AM EDT | 115.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD240517P00120000 | 2024-05-01 3:48PM EDT | 120.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 0.00% |
| PLD240517P00125000 | 2024-05-01 3:48PM EDT | 125.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 0.00% |
| PLD240517P00130000 | 2024-05-01 3:48PM EDT | 130.00 | 27.13 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PLD240517P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| PLD240517P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PLD240517P00145000 | 2024-03-20 10:40AM EDT | 145.00 | 17.13 | 39.90 | 43.30 | 0.00 | - | 3 | 0 | 84.18% |
| PLD240517P00150000 | 2023-11-17 3:23PM EDT | 150.00 | 40.20 | 16.70 | 18.00 | 0.00 | - | 3 | 3 | 0.00% |
| PLD240517P00155000 | 2024-02-27 10:38AM EDT | 155.00 | 22.25 | 22.80 | 26.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.