Advertisement
Advertisement
At close: 04:03PM EST
After hours:
Advertisement
Advertisement
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240119C00060000 | 2022-08-05 9:29AM EST | 60.00 | 71.20 | 73.60 | 77.90 | 0.00 | - | 1 | 5 | 72.64% |
| PLD240119C00065000 | 2022-01-03 2:24PM EST | 65.00 | 99.00 | 90.50 | 95.50 | 0.00 | - | 1 | 6 | 158.75% |
| PLD240119C00070000 | 2021-11-08 1:18PM EST | 70.00 | 78.00 | 87.30 | 90.70 | 0.00 | - | - | 20 | 150.31% |
| PLD240119C00080000 | 2022-07-28 9:57AM EST | 80.00 | 55.08 | 56.20 | 60.20 | 0.00 | - | - | 3 | 60.32% |
| PLD240119C00090000 | 2022-07-27 8:41AM EST | 90.00 | 44.98 | 48.90 | 50.40 | 0.00 | - | 2 | 25 | 54.68% |
| PLD240119C00100000 | 2022-07-14 9:15AM EST | 100.00 | 29.90 | 41.40 | 42.70 | 0.00 | - | 3 | 24 | 51.32% |
| PLD240119C00105000 | 2022-07-22 12:15PM EST | 105.00 | 33.30 | 36.90 | 39.30 | 0.00 | - | - | 13 | 51.91% |
| PLD240119C00110000 | 2022-07-28 8:49AM EST | 110.00 | 31.50 | 34.30 | 35.50 | 0.00 | - | - | 3 | 49.54% |
| PLD240119C00115000 | 2022-07-20 11:32AM EST | 115.00 | 25.69 | 30.90 | 33.00 | 0.00 | - | - | 2 | 49.90% |
| PLD240119C00120000 | 2022-07-07 9:56AM EST | 120.00 | 22.50 | 25.70 | 28.00 | 0.00 | - | 2 | 5 | 44.51% |
| PLD240119C00125000 | 2022-08-11 8:44AM EST | 125.00 | 26.24 | 24.90 | 26.10 | +3.14 | +13.59% | 1 | 33 | 45.53% |
| PLD240119C00130000 | 2022-08-05 12:58PM EST | 130.00 | 20.90 | 22.70 | 23.50 | 0.00 | - | 1 | 79 | 44.73% |
| PLD240119C00135000 | 2022-08-05 10:02AM EST | 135.00 | 17.90 | 20.00 | 21.30 | 0.00 | - | 1 | 16 | 44.41% |
| PLD240119C00140000 | 2022-08-08 9:36AM EST | 140.00 | 17.70 | 17.90 | 18.80 | 0.00 | - | 1 | 56 | 43.20% |
| PLD240119C00145000 | 2022-08-11 10:18AM EST | 145.00 | 16.30 | 15.70 | 16.80 | +1.60 | +10.88% | 3 | 91 | 42.66% |
| PLD240119C00150000 | 2022-07-26 1:59PM EST | 150.00 | 11.20 | 13.60 | 14.50 | 0.00 | - | 10 | 52 | 41.24% |
| PLD240119C00155000 | 2022-08-03 2:01PM EST | 155.00 | 11.40 | 11.70 | 12.90 | 0.00 | - | 17 | 37 | 40.90% |
| PLD240119C00160000 | 2022-07-22 12:39PM EST | 160.00 | 8.90 | 10.30 | 11.20 | 0.00 | - | 5 | 36 | 40.07% |
| PLD240119C00165000 | 2022-08-02 1:49PM EST | 165.00 | 8.00 | 8.80 | 9.80 | 0.00 | - | 1 | 8 | 39.57% |
| PLD240119C00170000 | 2022-08-09 2:37PM EST | 170.00 | 7.75 | 7.60 | 8.50 | 0.00 | - | 4 | 7 | 39.00% |
| PLD240119C00175000 | 2021-12-29 3:23PM EST | 175.00 | 20.90 | 14.50 | 17.40 | 0.00 | - | 1 | 7 | 56.57% |
| PLD240119C00185000 | 2022-07-28 10:37AM EST | 185.00 | 5.20 | 4.90 | 5.50 | 0.00 | - | 4 | 133 | 37.70% |
| PLD240119C00190000 | 2022-07-08 11:34AM EST | 190.00 | 3.00 | 3.70 | 4.60 | 0.00 | - | 1 | 161 | 36.98% |
| PLD240119C00195000 | 2022-01-05 9:43AM EST | 195.00 | 10.00 | 9.00 | 11.10 | +5.00 | +100.00% | 1 | 30 | 51.87% |
| PLD240119C00200000 | 2022-07-19 9:40AM EST | 200.00 | 2.30 | 3.10 | 3.70 | 0.00 | - | - | 63 | 37.38% |
| PLD240119C00210000 | 2021-12-02 11:05AM EST | 210.00 | 6.07 | 8.20 | 10.80 | 0.00 | - | 1 | 1 | 55.38% |
| PLD240119C00220000 | 2022-01-03 10:29AM EST | 220.00 | 6.60 | 2.50 | 7.50 | 0.00 | - | 2 | 7 | 53.39% |
| PLD240119C00230000 | 2022-08-10 8:48AM EST | 230.00 | 1.55 | 1.00 | 5.00 | +1.55 | - | - | 3 | 49.14% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240119P00060000 | 2022-08-03 11:52AM EST | 60.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 3 | 7 | 62.62% |
| PLD240119P00065000 | 2021-12-13 12:03AM EST | 65.00 | 1.72 | 0.90 | 3.30 | 0.00 | - | - | 9 | 54.57% |
| PLD240119P00070000 | 2022-07-21 12:22PM EST | 70.00 | 3.60 | 0.50 | 5.40 | 0.00 | - | - | 24 | 54.76% |
| PLD240119P00075000 | 2022-07-20 10:52AM EST | 75.00 | 4.40 | 2.95 | 3.90 | 0.00 | - | - | 170 | 52.28% |
| PLD240119P00080000 | 2022-08-11 8:59AM EST | 80.00 | 3.80 | 3.60 | 4.30 | -0.30 | -7.32% | 45 | 38 | 51.39% |
| PLD240119P00085000 | 2021-11-02 12:14PM EST | 85.00 | 3.75 | 3.80 | 6.50 | 0.00 | - | - | 1 | 54.79% |
| PLD240119P00090000 | 2022-07-15 10:11AM EST | 90.00 | 7.70 | 4.80 | 5.60 | 0.00 | - | - | 13 | 46.80% |
| PLD240119P00095000 | 2022-08-09 2:38PM EST | 95.00 | 6.60 | 5.60 | 6.50 | 0.00 | - | 3 | 14 | 45.05% |
| PLD240119P00100000 | 2022-08-11 8:57AM EST | 100.00 | 7.00 | 6.80 | 7.40 | -0.80 | -10.26% | 2 | 91 | 43.05% |
| PLD240119P00105000 | 2021-12-16 3:58PM EST | 105.00 | 6.40 | 5.40 | 8.40 | 0.00 | - | - | 2 | 41.10% |
| PLD240119P00115000 | 2022-08-05 2:44PM EST | 115.00 | 12.36 | 10.60 | 11.40 | 0.00 | - | - | 12 | 38.78% |
| PLD240119P00120000 | 2022-08-09 2:38PM EST | 120.00 | 13.70 | 12.30 | 13.10 | 0.00 | - | 3 | 36 | 37.54% |
| PLD240119P00130000 | 2022-08-05 9:33AM EST | 130.00 | 19.39 | 16.10 | 17.20 | 0.00 | - | - | 4 | 35.41% |
| PLD240119P00135000 | 2022-08-10 10:13AM EST | 135.00 | 19.70 | 18.30 | 19.90 | -1.60 | -7.51% | 8 | 30 | 35.06% |
| PLD240119P00140000 | 2022-08-09 11:04AM EST | 140.00 | 23.00 | 21.00 | 22.10 | 0.00 | - | 8 | 83 | 33.34% |
| PLD240119P00165000 | 2022-01-05 3:42PM EST | 165.00 | 27.30 | 26.60 | 30.00 | +2.70 | +10.98% | 1 | 2 | 0.00% |
| PLD240119P00180000 | 2021-11-30 10:38AM EST | 180.00 | 40.48 | 30.60 | 32.30 | 0.00 | - | - | 3 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
