Prologis, Inc. (PLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240816C00075000 | 2024-03-20 3:05PM EDT | 75.00 | 55.22 | 27.40 | 31.90 | 0.00 | - | - | 0 | 62.84% |
| PLD240816C00085000 | 2024-04-17 1:44PM EDT | 85.00 | 24.28 | 18.60 | 23.00 | 0.00 | - | - | 1 | 52.65% |
| PLD240816C00090000 | 2024-04-26 11:06AM EDT | 90.00 | 16.25 | 14.10 | 16.80 | -22.87 | -58.46% | 8 | 3 | 36.71% |
| PLD240816C00095000 | 2024-04-23 2:09PM EDT | 95.00 | 13.20 | 10.30 | 12.40 | 0.00 | - | 2 | 7 | 31.65% |
| PLD240816C00100000 | 2024-04-26 1:41PM EDT | 100.00 | 8.70 | 6.90 | 8.90 | -0.40 | -4.40% | 2 | 18 | 29.63% |
| PLD240816C00105000 | 2024-04-26 3:28PM EDT | 105.00 | 6.05 | 5.70 | 6.00 | +0.55 | +10.00% | 29 | 139 | 27.98% |
| PLD240816C00110000 | 2024-04-26 2:38PM EDT | 110.00 | 3.93 | 3.60 | 3.80 | +0.53 | +15.59% | 22 | 86 | 26.80% |
| PLD240816C00115000 | 2024-04-26 3:28PM EDT | 115.00 | 2.32 | 2.15 | 2.30 | +0.42 | +22.11% | 635 | 331 | 26.15% |
| PLD240816C00120000 | 2024-04-26 3:14PM EDT | 120.00 | 1.30 | 1.20 | 1.35 | +0.30 | +30.00% | 48 | 170 | 25.89% |
| PLD240816C00125000 | 2024-04-26 1:52PM EDT | 125.00 | 0.97 | 0.65 | 0.75 | +0.38 | +64.41% | 12 | 125 | 25.64% |
| PLD240816C00130000 | 2024-04-26 12:45PM EDT | 130.00 | 0.35 | 0.30 | 0.45 | -0.01 | -2.78% | 6 | 428 | 26.10% |
| PLD240816C00135000 | 2024-04-18 3:07PM EDT | 135.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 18 | 321 | 30.71% |
| PLD240816C00140000 | 2024-04-22 2:37PM EDT | 140.00 | 0.20 | 0.05 | 0.40 | +0.06 | +42.86% | 5 | 419 | 31.74% |
| PLD240816C00145000 | 2024-04-24 3:18PM EDT | 145.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 849 | 34.62% |
| PLD240816C00150000 | 2024-04-24 10:48AM EDT | 150.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 518 | 44.14% |
| PLD240816C00155000 | 2024-04-08 1:00PM EDT | 155.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 19 | 205 | 45.19% |
| PLD240816C00160000 | 2024-03-25 11:31AM EDT | 160.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 429 | 47.88% |
| PLD240816C00165000 | 2024-04-12 10:58AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 288 | 50.44% |
| PLD240816C00170000 | 2024-04-26 9:43AM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 555 | 51.81% |
| PLD240816C00180000 | 2024-02-16 11:57AM EDT | 180.00 | 0.41 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 55.96% |
| PLD240816C00185000 | 2024-01-10 12:29PM EDT | 185.00 | 0.48 | 0.05 | 0.80 | 0.00 | - | 12 | 8 | 53.96% |
| PLD240816C00195000 | 2024-02-21 12:13PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 49.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240816P00080000 | 2024-04-24 11:28AM EDT | 80.00 | 0.57 | 0.45 | 0.65 | 0.00 | - | 1 | 60 | 34.23% |
| PLD240816P00085000 | 2024-04-25 3:00PM EDT | 85.00 | 0.92 | 0.80 | 0.95 | 0.00 | - | 1 | 28 | 31.06% |
| PLD240816P00090000 | 2024-04-25 12:06PM EDT | 90.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 10 | 94 | 28.66% |
| PLD240816P00095000 | 2024-04-26 12:08PM EDT | 95.00 | 2.37 | 1.65 | 2.70 | -0.28 | -10.57% | 8 | 240 | 28.27% |
| PLD240816P00100000 | 2024-04-26 9:48AM EDT | 100.00 | 3.90 | 3.70 | 4.00 | -0.30 | -7.14% | 16 | 511 | 25.78% |
| PLD240816P00105000 | 2024-04-26 1:09PM EDT | 105.00 | 5.90 | 5.90 | 6.20 | -0.60 | -9.23% | 24 | 364 | 24.78% |
| PLD240816P00110000 | 2024-04-25 11:23AM EDT | 110.00 | 9.30 | 7.20 | 10.40 | 0.00 | - | 1 | 750 | 29.79% |
| PLD240816P00115000 | 2024-04-26 11:18AM EDT | 115.00 | 12.55 | 12.30 | 14.10 | +0.75 | +6.36% | 1 | 398 | 30.54% |
| PLD240816P00120000 | 2024-04-22 9:50AM EDT | 120.00 | 17.79 | 16.30 | 18.10 | 0.00 | - | 1 | 439 | 30.88% |
| PLD240816P00125000 | 2024-04-17 12:56PM EDT | 125.00 | 18.22 | 19.00 | 22.60 | 0.00 | - | 2 | 356 | 32.61% |
| PLD240816P00130000 | 2024-04-17 9:45AM EDT | 130.00 | 21.20 | 23.90 | 28.20 | 0.00 | - | 4 | 196 | 40.92% |
| PLD240816P00135000 | 2024-04-16 9:35AM EDT | 135.00 | 20.40 | 29.00 | 33.20 | 0.00 | - | 1 | 10 | 45.09% |
| PLD240816P00140000 | 2024-03-13 1:35PM EDT | 140.00 | 11.00 | 20.20 | 22.60 | 0.00 | - | 2 | 19 | 0.00% |
| PLD240816P00145000 | 2024-04-17 2:26PM EDT | 145.00 | 38.90 | 39.10 | 43.30 | 0.00 | - | 89 | 0 | 53.35% |
| PLD240816P00150000 | 2023-12-26 4:21PM EDT | 150.00 | 19.10 | 23.60 | 25.30 | 0.00 | - | 2 | 3 | 0.00% |
| PLD240816P00155000 | 2024-04-17 9:37AM EDT | 155.00 | 46.10 | 48.90 | 53.10 | 0.00 | - | 1 | 0 | 58.59% |
| PLD240816P00165000 | 2023-12-20 3:49PM EDT | 165.00 | 32.50 | 34.30 | 39.00 | 0.00 | - | - | 0 | 0.00% |
| PLD240816P00170000 | 2024-04-15 3:37PM EDT | 170.00 | 54.30 | 63.80 | 68.30 | 0.00 | - | - | 0 | 69.01% |
© 2024 Yahoo. All rights reserved.