Australia markets closed

Prologis, Inc. (PLD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.63-0.76 (-0.55%)
At close: 04:04PM EDT
136.43 -0.20 (-0.15%)
Pre-market: 04:01AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLD220819C000900002022-07-29 9:50AM EDT90.0042.500.000.000.00-100.00%
PLD220819C001000002022-08-18 1:37PM EDT100.0036.860.000.000.00-100.00%
PLD220819C001050002022-07-15 2:46PM EDT105.0016.8731.1032.900.00-11301.17%
PLD220819C001100002022-08-18 3:49PM EDT110.0026.900.000.000.00-200.00%
PLD220819C001150002022-08-18 11:21AM EDT115.0021.820.000.000.00-500.00%
PLD220819C001200002022-08-18 12:21PM EDT120.0017.400.000.000.00-1500.00%
PLD220819C001250002022-08-17 10:42AM EDT125.0011.320.000.000.00-100.00%
PLD220819C001300002022-08-18 1:23PM EDT130.006.900.000.000.00-800.00%
PLD220819C001350002022-08-18 1:57PM EDT135.001.900.000.000.00-22400.00%
PLD220819C001400002022-08-18 3:59PM EDT140.000.150.050.000.00-3,156012.50%
PLD220819C001450002022-08-16 3:59PM EDT145.000.200.000.000.00-2025.00%
PLD220819C001500002022-07-28 12:04PM EDT150.000.110.000.000.00-6050.00%
PLD220819C001550002022-07-26 10:39AM EDT155.000.050.000.000.00-1050.00%
PLD220819C001600002022-08-01 9:30AM EDT160.000.700.000.000.00-1050.00%
PLD220819C001650002022-07-28 11:52AM EDT165.000.050.000.000.00-1050.00%
PLD220819C001700002022-07-21 3:59PM EDT170.000.040.000.000.00-1050.00%
PLD220819C001750002022-07-15 12:10PM EDT175.000.050.000.350.00-1309239.45%
PLD220819C001800002022-07-21 1:35PM EDT180.000.100.000.000.00-1050.00%
PLD220819C001850002022-07-18 3:50PM EDT185.000.050.000.100.00-6220239.06%
PLD220819C001900002022-07-19 1:45PM EDT190.000.050.000.200.00-3899280.08%
PLD220819C001950002022-07-01 2:32PM EDT195.000.090.000.350.00-1240322.66%
PLD220819C002000002022-07-21 2:29PM EDT200.000.200.000.000.00-1050.00%
PLD220819C002100002022-08-01 3:41PM EDT210.000.200.000.000.00-420100.00%
PLD220819C002200002022-06-30 12:01PM EDT220.000.050.000.750.00-274460.16%
PLD220819C002300002022-02-10 2:51PM EDT230.000.050.002.200.00-202598.24%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLD220819P000650002022-05-24 12:14PM EDT65.000.590.001.150.00--2796.09%
PLD220819P000700002022-07-28 2:34PM EDT70.000.050.000.000.00-5050.00%
PLD220819P000750002022-07-28 2:36PM EDT75.000.050.000.000.00-42050.00%
PLD220819P000800002022-07-28 2:49PM EDT80.000.050.000.000.00-3050.00%
PLD220819P000850002022-08-17 10:18AM EDT85.000.010.000.000.00-110050.00%
PLD220819P000900002022-07-28 2:33PM EDT90.000.050.000.000.00-1050.00%
PLD220819P000950002022-08-05 11:38AM EDT95.000.100.000.000.00-1050.00%
PLD220819P001000002022-08-10 9:51AM EDT100.000.130.000.000.00-1050.00%
PLD220819P001050002022-08-17 10:28AM EDT105.000.050.000.000.00-30050.00%
PLD220819P001100002022-08-18 2:50PM EDT110.000.030.000.000.00-2050.00%
PLD220819P001150002022-08-12 9:59AM EDT115.000.150.000.000.00-1050.00%
PLD220819P001200002022-08-17 10:19AM EDT120.000.050.000.000.00-1050.00%
PLD220819P001250002022-08-18 9:49AM EDT125.000.050.000.000.00-3050.00%
PLD220819P001300002022-08-18 12:59PM EDT130.000.130.000.000.00-1025.00%
PLD220819P001350002022-08-18 3:11PM EDT135.000.250.000.000.00-1406.25%
PLD220819P001400002022-08-18 2:20PM EDT140.003.460.000.000.00-100.00%
PLD220819P001450002022-08-16 3:48PM EDT145.007.300.000.000.00-100.00%
PLD220819P001500002022-08-09 12:09PM EDT150.0017.600.000.000.00-300.00%
PLD220819P001550002022-06-16 11:51AM EDT155.0041.6033.7034.600.00-122789.84%
PLD220819P001600002022-05-10 12:11PM EDT160.0035.9038.1039.000.00-14427820.22%
PLD220819P001650002022-06-16 3:42PM EDT165.0053.0143.6044.900.00-10893.16%
PLD220819P001700002022-05-13 11:27AM EDT170.0043.2052.7054.000.00-12151,083.69%
PLD220819P001750002022-05-11 3:43PM EDT175.0051.6257.3059.300.00-1321,125.05%
PLD220819P001900002022-04-25 1:27PM EDT190.0027.5069.3071.200.00-221,132.08%
PLD220819P002000002022-05-05 1:40PM EDT200.0055.0071.7074.900.00-150935.35%