Prologis, Inc. (PLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD241115C00095000 | 2024-04-17 2:57PM EDT | 95.00 | 16.20 | 12.60 | 14.50 | 0.00 | - | - | 2 | 31.40% |
| PLD241115C00100000 | 2024-04-25 2:45PM EDT | 100.00 | 10.78 | 8.90 | 11.20 | 0.00 | - | 1 | 3 | 29.79% |
| PLD241115C00105000 | 2024-04-26 3:22PM EDT | 105.00 | 8.33 | 6.60 | 8.50 | +0.23 | +2.84% | 2 | 30 | 28.86% |
| PLD241115C00110000 | 2024-04-26 3:55PM EDT | 110.00 | 6.00 | 5.70 | 6.20 | +0.30 | +5.26% | 1,271 | 213 | 27.86% |
| PLD241115C00115000 | 2024-04-26 1:05PM EDT | 115.00 | 4.30 | 4.00 | 4.40 | -0.50 | -10.42% | 3 | 24 | 27.10% |
| PLD241115C00120000 | 2024-04-26 3:16PM EDT | 120.00 | 3.00 | 1.85 | 3.10 | +0.10 | +3.45% | 9 | 37 | 26.75% |
| PLD241115C00125000 | 2024-04-25 1:14PM EDT | 125.00 | 1.95 | 0.80 | 2.10 | 0.00 | - | 2 | 73 | 26.29% |
| PLD241115C00130000 | 2024-04-26 3:23PM EDT | 130.00 | 1.28 | 1.10 | 1.45 | +0.03 | +2.40% | 8 | 55 | 26.26% |
| PLD241115C00135000 | 2024-04-26 10:54AM EDT | 135.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 3 | 64 | 25.62% |
| PLD241115C00140000 | 2024-04-15 12:48PM EDT | 140.00 | 2.80 | 0.45 | 0.60 | 0.00 | - | 1 | 16 | 25.65% |
| PLD241115C00145000 | 2024-04-25 9:53AM EDT | 145.00 | 0.29 | 0.15 | 0.75 | 0.00 | - | 1 | 18 | 29.29% |
| PLD241115C00150000 | 2024-04-15 3:38PM EDT | 150.00 | 1.35 | 0.00 | 1.90 | 0.00 | - | 3 | 31 | 39.60% |
| PLD241115C00155000 | 2024-04-15 3:50PM EDT | 155.00 | 1.20 | 0.05 | 1.80 | 0.00 | - | 2 | 7 | 41.36% |
| PLD241115C00160000 | 2024-04-08 3:28PM EDT | 160.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 41.60% |
| PLD241115C00165000 | 2024-04-11 3:50PM EDT | 165.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | - | 1 | 48.19% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD241115P00060000 | 2024-04-17 10:17AM EDT | 60.00 | 0.31 | 0.00 | 0.80 | 0.00 | - | - | 2 | 48.68% |
| PLD241115P00065000 | 2024-04-26 10:06AM EDT | 65.00 | 0.50 | 0.30 | 0.90 | +0.05 | +11.11% | 5 | 1 | 43.90% |
| PLD241115P00070000 | 2024-04-18 12:35PM EDT | 70.00 | 0.70 | 0.10 | 1.00 | 0.00 | - | - | 5 | 39.21% |
| PLD241115P00075000 | 2024-04-26 10:06AM EDT | 75.00 | 0.90 | 0.75 | 0.95 | +0.10 | +12.50% | 5 | 108 | 33.25% |
| PLD241115P00080000 | 2024-04-19 12:45PM EDT | 80.00 | 1.65 | 1.15 | 1.50 | 0.00 | - | 2 | 4 | 32.13% |
| PLD241115P00085000 | 2024-04-24 11:26AM EDT | 85.00 | 2.15 | 1.70 | 2.10 | 0.00 | - | 21 | 2,029 | 30.07% |
| PLD241115P00090000 | 2024-04-23 2:26PM EDT | 90.00 | 2.65 | 2.50 | 2.95 | 0.00 | - | 1 | 14 | 28.22% |
| PLD241115P00095000 | 2024-04-26 1:37PM EDT | 95.00 | 4.10 | 3.80 | 4.10 | +0.10 | +2.50% | 201 | 67 | 26.44% |
| PLD241115P00100000 | 2024-04-24 3:45PM EDT | 100.00 | 6.02 | 5.50 | 6.00 | -0.08 | -1.31% | 4 | 56 | 25.96% |
| PLD241115P00105000 | 2024-04-25 10:18AM EDT | 105.00 | 8.88 | 7.70 | 8.20 | 0.00 | - | 1 | 15 | 24.87% |
| PLD241115P00110000 | 2024-04-25 9:32AM EDT | 110.00 | 11.00 | 9.70 | 11.80 | 0.00 | - | 8 | 89 | 26.76% |
| PLD241115P00115000 | 2024-04-22 2:21PM EDT | 115.00 | 13.90 | 13.50 | 15.90 | 0.00 | - | 2 | 30 | 29.06% |
| PLD241115P00120000 | 2024-04-23 12:52PM EDT | 120.00 | 16.70 | 15.80 | 19.00 | 0.00 | - | 1 | 19 | 26.62% |
| PLD241115P00125000 | 2024-04-17 12:56PM EDT | 125.00 | 19.22 | 20.60 | 22.80 | 0.00 | - | 2 | 7 | 25.21% |
| PLD241115P00130000 | 2024-04-09 3:42PM EDT | 130.00 | 11.00 | 25.60 | 26.60 | 0.00 | - | 1 | 43 | 21.24% |
| PLD241115P00135000 | 2024-04-18 12:30PM EDT | 135.00 | 30.80 | 28.90 | 33.10 | 0.00 | - | 3 | 95 | 33.01% |
| PLD241115P00140000 | 2024-04-10 3:33PM EDT | 140.00 | 21.00 | 33.80 | 38.20 | 0.00 | - | - | 0 | 36.40% |
| PLD241115P00150000 | 2024-04-10 1:41PM EDT | 150.00 | 31.00 | 43.80 | 48.20 | 0.00 | - | - | 0 | 41.68% |
© 2024 Yahoo. All rights reserved.