Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,282.10 +16.15 (+0.49%) Nikkei
38,620.42 +546.44 (+1.44%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,714.13 +1,234.98 (+2.01%) CMC Crypto 200
1,351.44 +51.34 (+3.95%)
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 | 1,042.48% |
| PLD240517C00075000 | 2023-12-22 1:35PM EDT | 75.00 | 58.40 | 49.10 | 53.10 | 0.00 | - | 1 | 1 | 615.38% |
| PLD240517C00080000 | 2023-11-03 9:41AM EDT | 80.00 | 29.10 | 36.50 | 40.60 | 0.00 | - | 2 | 4 | 397.75% |
| PLD240517C00085000 | 2023-11-06 10:38AM EDT | 85.00 | 22.60 | 32.80 | 36.80 | 0.00 | - | 5 | 4 | 379.25% |
| PLD240517C00090000 | 2024-04-23 12:52PM EDT | 90.00 | 15.90 | 16.00 | 20.60 | 0.00 | - | 4 | 11 | 69.53% |
| PLD240517C00095000 | 2024-05-03 9:36AM EDT | 95.00 | 13.00 | 11.50 | 15.40 | 0.00 | - | 10 | 170 | 60.55% |
| PLD240517C00100000 | 2024-05-06 2:40PM EDT | 100.00 | 5.30 | 6.40 | 8.70 | 0.00 | - | 18 | 93 | 49.32% |
| PLD240517C00105000 | 2024-05-09 3:48PM EDT | 105.00 | 3.70 | 3.70 | 3.90 | +1.29 | +53.53% | 159 | 4,742 | 30.66% |
| PLD240517C00110000 | 2024-05-09 3:58PM EDT | 110.00 | 0.90 | 0.80 | 0.95 | +0.50 | +125.00% | 401 | 1,740 | 26.69% |
| PLD240517C00115000 | 2024-05-09 3:48PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 1,270 | 28.42% |
| PLD240517C00120000 | 2024-05-09 3:27PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 2 | 528 | 39.45% |
| PLD240517C00125000 | 2024-05-09 3:01PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 387 | 46.29% |
| PLD240517C00130000 | 2024-05-09 12:35PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 578 | 60.16% |
| PLD240517C00135000 | 2024-05-08 11:41AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,242 | 66.41% |
| PLD240517C00140000 | 2024-05-09 3:23PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 2,012 | 69.53% |
| PLD240517C00145000 | 2024-05-02 9:35AM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,285 | 78.13% |
| PLD240517C00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 322 | 85.94% |
| PLD240517C00155000 | 2024-04-23 10:09AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 92.97% |
| PLD240517C00160000 | 2024-03-18 12:43PM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 133.01% |
| PLD240517C00165000 | 2024-03-19 12:21PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 799 | 153.71% |
| PLD240517C00170000 | 2024-02-14 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 162.30% |
| PLD240517C00180000 | 2024-02-20 10:30AM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 208.25% |
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 | 0.05 | 0.00 | - | 1 | 5 | 195.31% |
| PLD240517P00055000 | 2023-11-10 3:50PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 67 | 203.91% |
| PLD240517P00060000 | 2024-02-09 3:09PM EDT | 60.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 5 | 267.58% |
| PLD240517P00070000 | 2024-04-22 1:25PM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 102 | 114.84% |
| PLD240517P00075000 | 2024-04-10 1:37PM EDT | 75.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 110 | 187.01% |
| PLD240517P00080000 | 2024-05-06 3:51PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 82.81% |
| PLD240517P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 50 | 78.13% |
| PLD240517P00090000 | 2024-05-08 11:07AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 61.72% |
| PLD240517P00095000 | 2024-05-09 10:19AM EDT | 95.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 267 | 52.15% |
| PLD240517P00100000 | 2024-05-09 2:03PM EDT | 100.00 | 0.14 | 0.05 | 0.15 | -0.10 | -41.67% | 64 | 574 | 34.77% |
| PLD240517P00105000 | 2024-05-09 3:38PM EDT | 105.00 | 0.50 | 0.45 | 0.60 | -0.52 | -50.98% | 384 | 1,097 | 27.64% |
| PLD240517P00110000 | 2024-05-09 12:05PM EDT | 110.00 | 3.31 | 2.50 | 2.65 | +0.51 | +18.21% | 11 | 552 | 24.12% |
| PLD240517P00115000 | 2024-05-08 3:57PM EDT | 115.00 | 8.75 | 5.30 | 7.60 | 0.00 | - | 5 | 62 | 45.78% |
| PLD240517P00120000 | 2024-05-08 2:58PM EDT | 120.00 | 13.70 | 9.60 | 13.50 | 0.00 | - | 260 | 73 | 85.16% |
| PLD240517P00125000 | 2024-05-08 3:07PM EDT | 125.00 | 19.00 | 14.90 | 19.30 | 0.00 | - | 280 | 408 | 61.43% |
| PLD240517P00130000 | 2024-05-08 3:07PM EDT | 130.00 | 24.00 | 20.10 | 23.30 | 0.00 | - | 20 | 8 | 115.38% |
| PLD240517P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.91 | 25.00 | 29.50 | 0.00 | - | 197 | 0 | 94.24% |
| PLD240517P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 33.87 | 29.90 | 33.80 | 0.00 | - | 120 | 0 | 50.00% |
| PLD240517P00145000 | 2024-03-20 10:40AM EDT | 145.00 | 17.13 | 39.90 | 43.30 | 0.00 | - | 3 | 0 | 233.84% |
| 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.