UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,309.20 -1.80 (-0.08%) DOW
38,173.40 +270.11 (+0.71%) Bitcoin GBP
47,213.12 +1,578.47 (+3.46%)
Prologis, Inc. (PLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
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 | 843.36% |
| PLD240517C00075000 | 2023-12-22 1:35PM EDT | 75.00 | 58.40 | 49.10 | 53.10 | 0.00 | - | 1 | 1 | 494.34% |
| PLD240517C00080000 | 2023-11-03 9:41AM EDT | 80.00 | 29.10 | 36.50 | 40.60 | 0.00 | - | 2 | 4 | 334.99% |
| PLD240517C00085000 | 2023-11-06 10:38AM EDT | 85.00 | 22.60 | 32.80 | 36.80 | 0.00 | - | 5 | 4 | 316.63% |
| PLD240517C00090000 | 2024-04-23 12:52PM EDT | 90.00 | 15.90 | 13.30 | 15.30 | 0.00 | - | 4 | 11 | 58.50% |
| PLD240517C00095000 | 2024-04-30 3:05PM EDT | 95.00 | 8.40 | 8.50 | 9.20 | 0.00 | - | 2 | 173 | 39.75% |
| PLD240517C00100000 | 2024-05-02 12:12PM EDT | 100.00 | 4.50 | 4.20 | 4.40 | -0.30 | -6.25% | 2 | 108 | 25.54% |
| PLD240517C00105000 | 2024-05-02 1:07PM EDT | 105.00 | 1.42 | 1.35 | 1.45 | +0.32 | +29.09% | 42 | 4,969 | 24.02% |
| PLD240517C00110000 | 2024-05-02 1:12PM EDT | 110.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 6 | 2,195 | 25.10% |
| PLD240517C00115000 | 2024-05-01 9:55AM EDT | 115.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 1,279 | 28.32% |
| PLD240517C00120000 | 2024-05-02 12:49PM EDT | 120.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 529 | 37.31% |
| PLD240517C00125000 | 2024-05-01 2:42PM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 377 | 45.61% |
| PLD240517C00130000 | 2024-04-24 12:43PM EDT | 130.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 581 | 53.32% |
| PLD240517C00135000 | 2024-05-01 1:54PM EDT | 135.00 | 0.06 | 0.00 | 0.20 | +0.02 | +50.00% | 3 | 2,249 | 60.55% |
| PLD240517C00140000 | 2024-05-01 3:36PM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 76 | 2,017 | 78.03% |
| PLD240517C00145000 | 2024-05-02 9:35AM EDT | 145.00 | 0.01 | 0.00 | 0.05 | -0.39 | -97.50% | 2 | 1,285 | 62.50% |
| PLD240517C00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 322 | 92.09% |
| PLD240517C00155000 | 2024-04-23 10:09AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 73.05% |
| PLD240517C00160000 | 2024-03-18 12:43PM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 103.13% |
| PLD240517C00165000 | 2024-03-19 12:21PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 799 | 118.36% |
| PLD240517C00170000 | 2024-02-14 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 124.32% |
| PLD240517C00180000 | 2024-02-20 10:30AM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 157.91% |
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 | 0.50 | 0.00 | - | 1 | 5 | 177.54% |
| PLD240517P00055000 | 2023-11-10 3:50PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 67 | 136.33% |
| PLD240517P00060000 | 2024-02-09 3:09PM EDT | 60.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 5 | 179.30% |
| PLD240517P00070000 | 2024-04-22 1:25PM EDT | 70.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 102 | 102.93% |
| PLD240517P00075000 | 2024-04-10 1:37PM EDT | 75.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 110 | 87.30% |
| PLD240517P00080000 | 2024-05-01 1:31PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 55.86% |
| PLD240517P00085000 | 2024-05-02 11:58AM EDT | 85.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 1 | 47 | 52.64% |
| PLD240517P00090000 | 2024-04-26 12:40PM EDT | 90.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 124 | 50.88% |
| PLD240517P00095000 | 2024-05-01 2:31PM EDT | 95.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 10 | 271 | 34.33% |
| PLD240517P00100000 | 2024-05-02 1:03PM EDT | 100.00 | 1.00 | 0.90 | 1.00 | -0.20 | -16.67% | 14 | 605 | 27.83% |
| PLD240517P00105000 | 2024-05-02 11:34AM EDT | 105.00 | 3.15 | 2.95 | 3.20 | +0.60 | +23.53% | 5 | 1,042 | 27.70% |
| PLD240517P00110000 | 2024-05-02 12:17PM EDT | 110.00 | 7.00 | 6.80 | 7.10 | -0.87 | -11.05% | 5 | 552 | 31.03% |
| PLD240517P00115000 | 2024-04-25 10:27AM EDT | 115.00 | 12.34 | 11.40 | 12.00 | 0.00 | - | 1 | 67 | 42.29% |
| PLD240517P00120000 | 2024-05-01 3:48PM EDT | 120.00 | 17.50 | 16.70 | 18.00 | 0.00 | - | 880 | 73 | 61.72% |
| PLD240517P00125000 | 2024-05-01 3:48PM EDT | 125.00 | 22.46 | 21.80 | 22.40 | 0.00 | - | 960 | 407 | 66.89% |
| PLD240517P00130000 | 2024-05-01 3:48PM EDT | 130.00 | 27.13 | 25.30 | 28.80 | 0.00 | - | 80 | 8 | 75.34% |
| PLD240517P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.91 | 30.30 | 33.80 | 0.00 | - | 197 | 0 | 84.42% |
| PLD240517P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 33.87 | 35.30 | 38.60 | 0.00 | - | 120 | 0 | 89.45% |
| PLD240517P00145000 | 2024-03-20 10:40AM EDT | 145.00 | 17.13 | 39.90 | 43.30 | 0.00 | - | 3 | 0 | 79.30% |
| 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.