Advertisement
Advertisement
At close: 04:03PM EST
After hours:
Advertisement
Advertisement
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD230519C00075000 | 2022-10-31 2:21PM EST | 75.00 | 38.60 | 42.10 | 44.50 | 0.00 | - | 1 | 3 | 0.00% |
| PLD230519C00080000 | 2022-09-27 2:27PM EST | 80.00 | 27.40 | 33.60 | 34.30 | 0.00 | - | - | 4 | 0.00% |
| PLD230519C00090000 | 2022-09-22 10:55AM EST | 90.00 | 24.10 | 18.50 | 20.40 | 0.00 | - | 2 | 11 | 0.00% |
| PLD230519C00095000 | 2022-11-11 10:41AM EST | 95.00 | 27.80 | 24.20 | 25.30 | 0.00 | - | 4 | 36 | 0.00% |
| PLD230519C00100000 | 2023-01-05 1:45PM EST | 100.00 | 17.70 | 32.20 | 33.60 | 0.00 | - | 1 | 17 | 46.73% |
| PLD230519C00105000 | 2023-01-25 10:56AM EST | 105.00 | 22.52 | 27.50 | 28.80 | 0.00 | - | 21 | 34 | 41.96% |
| PLD230519C00110000 | 2023-01-25 11:17AM EST | 110.00 | 18.30 | 23.40 | 24.20 | 0.00 | - | 10 | 76 | 38.18% |
| PLD230519C00115000 | 2023-02-02 10:39AM EST | 115.00 | 23.60 | 19.20 | 19.80 | 0.00 | - | 2 | 106 | 34.96% |
| PLD230519C00120000 | 2023-01-31 3:59PM EST | 120.00 | 13.90 | 15.20 | 15.80 | 0.00 | - | 1 | 203 | 32.73% |
| PLD230519C00125000 | 2023-02-03 3:50PM EST | 125.00 | 11.65 | 11.70 | 12.10 | -2.13 | -15.46% | 4 | 804 | 30.54% |
| PLD230519C00130000 | 2023-02-03 3:07PM EST | 130.00 | 8.10 | 8.60 | 9.00 | -1.90 | -19.00% | 28 | 640 | 29.19% |
| PLD230519C00135000 | 2023-02-03 1:43PM EST | 135.00 | 5.60 | 6.00 | 6.30 | -1.84 | -24.73% | 20 | 630 | 27.63% |
| PLD230519C00140000 | 2023-02-03 3:30PM EST | 140.00 | 3.75 | 3.70 | 4.10 | -1.35 | -26.47% | 1 | 610 | 26.05% |
| PLD230519C00145000 | 2023-02-02 1:54PM EST | 145.00 | 2.50 | 2.20 | 2.60 | -1.00 | -28.57% | 1 | 104 | 25.23% |
| PLD230519C00150000 | 2023-02-02 1:29PM EST | 150.00 | 2.26 | 1.20 | 1.60 | 0.00 | - | 4 | 109 | 24.76% |
| PLD230519C00155000 | 2023-02-03 12:03PM EST | 155.00 | 0.80 | 0.60 | 0.90 | -0.47 | -37.01% | 1 | 16 | 24.07% |
| PLD230519C00160000 | 2023-01-27 3:03PM EST | 160.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 2 | 4 | 24.24% |
| PLD230519C00170000 | 2023-01-27 3:50PM EST | 170.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 39.54% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD230519P00050000 | 2023-01-26 9:58AM EST | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 112.18% |
| PLD230519P00055000 | 2022-12-21 9:34AM EST | 55.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 78.71% |
| PLD230519P00060000 | 2023-01-03 3:24PM EST | 60.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | - | 1 | 93.60% |
| PLD230519P00065000 | 2023-01-23 2:46PM EST | 65.00 | 0.10 | 0.10 | 2.25 | 0.00 | - | 8 | 11 | 86.47% |
| PLD230519P00070000 | 2023-01-20 9:51AM EST | 70.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 7 | 78.25% |
| PLD230519P00075000 | 2023-01-23 2:04PM EST | 75.00 | 0.27 | 0.00 | 1.25 | 0.00 | - | 2 | 2,014 | 62.28% |
| PLD230519P00080000 | 2023-01-03 12:54PM EST | 80.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | 3 | 1,510 | 54.20% |
| PLD230519P00085000 | 2023-01-23 2:04PM EST | 85.00 | 0.58 | 0.00 | 2.50 | 0.00 | - | 2 | 748 | 58.81% |
| PLD230519P00090000 | 2023-02-02 9:30AM EST | 90.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1 | 301 | 52.01% |
| PLD230519P00095000 | 2023-02-02 2:29PM EST | 95.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 472 | 43.97% |
| PLD230519P00100000 | 2023-02-03 11:32AM EST | 100.00 | 0.75 | 0.75 | 0.90 | -0.20 | -21.05% | 2 | 356 | 37.43% |
| PLD230519P00105000 | 2023-02-02 3:58PM EST | 105.00 | 1.10 | 1.00 | 1.25 | 0.00 | - | 157 | 423 | 35.21% |
| PLD230519P00110000 | 2023-02-02 10:45AM EST | 110.00 | 1.19 | 1.45 | 1.70 | 0.00 | - | 1 | 282 | 32.85% |
| PLD230519P00115000 | 2023-02-03 11:23AM EST | 115.00 | 2.05 | 2.10 | 2.40 | -0.75 | -26.79% | 4 | 212 | 30.99% |
| PLD230519P00120000 | 2023-02-03 10:17AM EST | 120.00 | 3.40 | 3.00 | 3.40 | +0.93 | +37.65% | 67 | 129 | 29.35% |
| PLD230519P00125000 | 2023-02-02 3:48PM EST | 125.00 | 3.72 | 4.40 | 4.80 | 0.00 | - | 35 | 69 | 27.94% |
| PLD230519P00130000 | 2023-02-03 10:42AM EST | 130.00 | 5.90 | 6.30 | 6.60 | +0.50 | +9.26% | 4 | 241 | 26.40% |
| PLD230519P00135000 | 2023-02-03 2:57PM EST | 135.00 | 9.40 | 8.60 | 9.00 | +1.80 | +23.68% | 12 | 11 | 25.21% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
