Prologis, Inc. (PLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240920C00100000 | 2024-07-29 12:18PM EDT | 100.00 | 23.70 | 25.10 | 29.10 | 0.00 | - | - | 3 | 85.01% |
| PLD240920C00105000 | 2024-08-02 3:49PM EDT | 105.00 | 19.80 | 21.10 | 25.30 | 0.00 | - | 1 | 20 | 52.78% |
| PLD240920C00110000 | 2024-08-14 3:06PM EDT | 110.00 | 15.00 | 16.10 | 20.30 | 0.00 | - | 8 | 21 | 75.93% |
| PLD240920C00115000 | 2024-08-23 9:30AM EDT | 115.00 | 12.00 | 11.20 | 15.30 | 0.00 | - | 2 | 176 | 61.47% |
| PLD240920C00120000 | 2024-08-30 3:08PM EDT | 120.00 | 7.30 | 6.40 | 8.50 | +0.90 | +14.06% | 6 | 439 | 26.71% |
| PLD240920C00125000 | 2024-08-30 3:25PM EDT | 125.00 | 4.10 | 4.00 | 4.20 | +1.30 | +46.43% | 47 | 858 | 21.05% |
| PLD240920C00130000 | 2024-08-30 3:39PM EDT | 130.00 | 1.35 | 1.35 | 1.45 | +0.45 | +50.00% | 12 | 2,706 | 19.31% |
| PLD240920C00135000 | 2024-08-30 3:56PM EDT | 135.00 | 0.32 | 0.25 | 0.35 | +0.12 | +60.00% | 4 | 2,025 | 19.21% |
| PLD240920C00140000 | 2024-08-30 2:00PM EDT | 140.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 52 | 174 | 22.95% |
| PLD240920C00145000 | 2024-08-27 11:42AM EDT | 145.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 27.64% |
| PLD240920C00150000 | 2024-08-27 12:22PM EDT | 150.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 44.87% |
| PLD240920C00155000 | 2024-08-12 12:46PM EDT | 155.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 56.74% |
| PLD240920C00160000 | 2024-08-27 2:52PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 56 | 71.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240920P00065000 | 2024-08-08 11:41AM EDT | 65.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 161.82% |
| PLD240920P00075000 | 2024-07-29 1:28PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 113.48% |
| PLD240920P00080000 | 2024-08-12 2:45PM EDT | 80.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 120.85% |
| PLD240920P00085000 | 2024-08-16 1:12PM EDT | 85.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 107.62% |
| PLD240920P00090000 | 2024-07-23 9:44AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| PLD240920P00095000 | 2024-08-19 12:12PM EDT | 95.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 78.22% |
| PLD240920P00100000 | 2024-08-23 2:53PM EDT | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 55.86% |
| PLD240920P00105000 | 2024-08-29 10:51AM EDT | 105.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 438 | 51.86% |
| PLD240920P00110000 | 2024-08-30 3:20PM EDT | 110.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 5 | 1,154 | 37.11% |
| PLD240920P00115000 | 2024-08-30 3:20PM EDT | 115.00 | 0.28 | 0.20 | 0.30 | -0.14 | -33.33% | 12 | 1,188 | 30.62% |
| PLD240920P00120000 | 2024-08-30 3:41PM EDT | 120.00 | 0.60 | 0.50 | 0.60 | -0.45 | -42.86% | 71 | 525 | 25.59% |
| PLD240920P00125000 | 2024-08-30 10:44AM EDT | 125.00 | 2.70 | 1.55 | 1.70 | -0.15 | -5.26% | 33 | 857 | 23.93% |
| PLD240920P00130000 | 2024-08-30 1:46PM EDT | 130.00 | 5.70 | 4.10 | 4.30 | -0.40 | -6.56% | 23 | 498 | 25.05% |
| PLD240920P00135000 | 2024-08-26 9:41AM EDT | 135.00 | 7.15 | 7.40 | 10.00 | 0.00 | - | 5 | 38 | 45.41% |
| PLD240920P00140000 | 2024-08-26 9:41AM EDT | 140.00 | 11.35 | 10.70 | 15.00 | 0.00 | - | 5 | 5 | 57.54% |
| PLD240920P00145000 | 2024-08-26 9:41AM EDT | 145.00 | 16.30 | 15.70 | 19.90 | 0.00 | - | - | 5 | 67.26% |
© 2024 Yahoo. All rights reserved.