Prologis, Inc. (PLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117C00050000 | 2024-04-23 11:36AM EDT | 50.00 | 55.38 | 52.30 | 57.00 | 0.00 | - | 1 | 2 | 50.98% |
| PLD250117C00060000 | 2024-03-14 1:17PM EDT | 60.00 | 70.37 | 57.20 | 62.00 | 0.00 | - | 2 | 9 | 127.01% |
| PLD250117C00065000 | 2022-09-13 11:01AM EDT | 65.00 | 63.79 | 38.00 | 42.50 | 0.00 | - | 2 | 2 | 56.73% |
| PLD250117C00070000 | 2023-11-02 10:30AM EDT | 70.00 | 37.30 | 47.00 | 51.40 | 0.00 | - | - | 3 | 102.44% |
| PLD250117C00075000 | 2023-05-23 12:37PM EDT | 75.00 | 51.65 | 45.40 | 48.80 | 0.00 | - | 1 | 3 | 103.83% |
| PLD250117C00080000 | 2024-04-24 3:59PM EDT | 80.00 | 26.04 | 25.10 | 28.50 | 0.00 | - | 1 | 3 | 42.26% |
| PLD250117C00085000 | 2023-11-22 3:45PM EDT | 85.00 | 30.05 | 48.20 | 52.90 | 0.00 | - | 1 | 11 | 132.32% |
| PLD250117C00090000 | 2024-04-25 9:32AM EDT | 90.00 | 17.60 | 18.60 | 20.90 | 0.00 | - | 1 | 12 | 38.50% |
| PLD250117C00095000 | 2024-02-14 4:45PM EDT | 95.00 | 39.45 | 36.30 | 40.00 | 0.00 | - | 1 | 31 | 101.78% |
| PLD250117C00100000 | 2024-04-26 11:48AM EDT | 100.00 | 12.36 | 10.30 | 12.70 | +0.19 | +1.56% | 1 | 75 | 30.43% |
| PLD250117C00105000 | 2024-04-26 3:53PM EDT | 105.00 | 9.70 | 9.40 | 9.80 | +0.34 | +3.63% | 2 | 87 | 28.89% |
| PLD250117C00110000 | 2024-04-23 1:49PM EDT | 110.00 | 7.18 | 6.10 | 7.50 | -0.88 | -10.92% | 1 | 206 | 28.04% |
| PLD250117C00115000 | 2024-04-23 1:57PM EDT | 115.00 | 5.50 | 5.30 | 5.60 | -0.70 | -11.29% | 1 | 472 | 27.28% |
| PLD250117C00120000 | 2024-04-26 11:47AM EDT | 120.00 | 3.96 | 3.90 | 4.10 | +0.31 | +8.49% | 2 | 343 | 26.67% |
| PLD250117C00125000 | 2024-04-26 3:44PM EDT | 125.00 | 2.91 | 2.70 | 2.95 | +0.26 | +9.81% | 7 | 2,224 | 26.20% |
| PLD250117C00130000 | 2024-04-24 3:46PM EDT | 130.00 | 1.93 | 0.95 | 2.15 | +0.03 | +1.58% | 6 | 236 | 26.07% |
| PLD250117C00135000 | 2024-04-23 3:56PM EDT | 135.00 | 1.45 | 1.25 | 1.50 | -0.10 | -6.45% | 2 | 182 | 25.73% |
| PLD250117C00140000 | 2024-04-26 11:46AM EDT | 140.00 | 1.00 | 0.85 | 1.05 | -0.10 | -9.09% | 2 | 361 | 25.55% |
| PLD250117C00145000 | 2024-04-26 10:34AM EDT | 145.00 | 0.69 | 0.60 | 0.75 | -0.02 | -2.82% | 3 | 360 | 25.59% |
| PLD250117C00150000 | 2024-04-22 12:00PM EDT | 150.00 | 0.49 | 0.40 | 0.60 | 0.00 | - | 2 | 358 | 26.25% |
| PLD250117C00155000 | 2024-04-22 3:33PM EDT | 155.00 | 0.45 | 0.25 | 0.75 | 0.00 | - | 132 | 294 | 29.32% |
| PLD250117C00160000 | 2024-04-18 9:30AM EDT | 160.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 1 | 131 | 29.70% |
| PLD250117C00165000 | 2024-04-26 11:47AM EDT | 165.00 | 0.46 | 0.50 | 0.60 | -2.84 | -86.06% | 8 | 94 | 31.32% |
| PLD250117C00170000 | 2024-04-19 11:13AM EDT | 170.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 34.30% |
| PLD250117C00175000 | 2024-04-05 2:05PM EDT | 175.00 | 0.94 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 35.84% |
| PLD250117C00180000 | 2024-03-18 10:13AM EDT | 180.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 2 | 88 | 34.62% |
| PLD250117C00185000 | 2024-04-17 2:39PM EDT | 185.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 5 | 133 | 38.70% |
| PLD250117C00190000 | 2023-01-26 12:49PM EDT | 190.00 | 4.37 | 2.85 | 3.40 | 0.00 | - | - | 1 | 55.30% |
| PLD250117C00195000 | 2024-03-05 12:15PM EDT | 195.00 | 0.76 | 0.15 | 1.65 | 0.00 | - | 1 | 62 | 48.58% |
| PLD250117C00200000 | 2024-03-08 4:51PM EDT | 200.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 11 | 26 | 49.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117P00050000 | 2024-04-25 9:32AM EDT | 50.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 19 | 382 | 46.34% |
| PLD250117P00055000 | 2024-04-17 9:37AM EDT | 55.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 20 | 82 | 47.51% |
| PLD250117P00060000 | 2024-04-19 3:23PM EDT | 60.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 20 | 73 | 39.26% |
| PLD250117P00065000 | 2024-04-22 11:59AM EDT | 65.00 | 0.70 | 0.55 | 1.10 | 0.00 | - | 1 | 76 | 40.28% |
| PLD250117P00070000 | 2024-04-26 11:48AM EDT | 70.00 | 0.91 | 0.80 | 1.05 | -0.04 | -4.21% | 2 | 43 | 34.69% |
| PLD250117P00075000 | 2024-04-22 1:29PM EDT | 75.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 2 | 112 | 32.35% |
| PLD250117P00080000 | 2024-04-23 10:57AM EDT | 80.00 | 1.84 | 1.80 | 2.00 | -0.06 | -3.16% | 1 | 242 | 30.87% |
| PLD250117P00085000 | 2024-04-26 11:49AM EDT | 85.00 | 2.75 | 2.55 | 2.80 | -0.17 | -5.82% | 7 | 451 | 29.43% |
| PLD250117P00090000 | 2024-04-24 10:58AM EDT | 90.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 3 | 70 | 28.22% |
| PLD250117P00095000 | 2024-04-24 3:44PM EDT | 95.00 | 5.40 | 5.00 | 5.40 | 0.00 | - | 24 | 293 | 27.32% |
| PLD250117P00100000 | 2024-04-24 2:10PM EDT | 100.00 | 7.30 | 6.80 | 8.20 | 0.00 | - | 2 | 528 | 29.16% |
| PLD250117P00105000 | 2024-04-26 12:58PM EDT | 105.00 | 9.30 | 9.10 | 9.40 | -0.40 | -4.12% | 14 | 891 | 25.12% |
| PLD250117P00110000 | 2024-04-26 12:21PM EDT | 110.00 | 11.90 | 11.70 | 13.90 | +0.50 | +4.39% | 21 | 517 | 29.36% |
| PLD250117P00115000 | 2024-04-25 9:59AM EDT | 115.00 | 16.30 | 14.70 | 16.60 | 0.00 | - | 1 | 557 | 27.48% |
| PLD250117P00120000 | 2024-04-24 10:48AM EDT | 120.00 | 19.20 | 17.60 | 20.40 | 0.00 | - | 5 | 2,376 | 27.84% |
| PLD250117P00125000 | 2024-04-12 3:55PM EDT | 125.00 | 13.40 | 21.10 | 23.80 | 0.00 | - | 125 | 693 | 25.90% |
| PLD250117P00130000 | 2024-04-18 3:43PM EDT | 130.00 | 26.59 | 26.30 | 28.50 | 0.00 | - | 10 | 553 | 27.78% |
| PLD250117P00135000 | 2024-04-19 10:57AM EDT | 135.00 | 31.40 | 29.50 | 32.50 | 0.00 | - | 24 | 302 | 26.07% |
| PLD250117P00140000 | 2024-04-04 2:28PM EDT | 140.00 | 18.70 | 33.50 | 38.20 | 0.00 | - | 1 | 78 | 31.81% |
| PLD250117P00145000 | 2024-03-13 12:05PM EDT | 145.00 | 16.60 | 25.20 | 27.80 | 0.00 | - | 3 | 5 | 0.00% |
| PLD250117P00150000 | 2024-01-05 3:28PM EDT | 150.00 | 23.60 | 22.50 | 25.20 | 0.00 | - | 2 | 11 | 0.00% |
| PLD250117P00155000 | 2024-01-04 12:20PM EDT | 155.00 | 27.20 | 27.30 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD250117P00160000 | 2023-09-07 1:55PM EDT | 160.00 | 37.60 | 49.70 | 52.40 | 0.00 | - | - | 1 | 0.00% |
| PLD250117P00200000 | 2023-05-22 9:39AM EDT | 200.00 | 76.00 | 77.50 | 80.80 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.