Prologis, Inc. (PLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD230421C00105000 | 2023-03-10 2:51PM EDT | 105.00 | 13.75 | 12.90 | 13.90 | 0.00 | - | 1 | 1 | 51.27% |
| PLD230421C00110000 | 2023-03-15 11:19AM EDT | 110.00 | 11.80 | 8.70 | 9.30 | 0.00 | - | 1 | 4 | 41.36% |
| PLD230421C00115000 | 2023-03-27 10:07AM EDT | 115.00 | 5.60 | 5.30 | 5.70 | -0.10 | -1.75% | 6 | 27 | 37.22% |
| PLD230421C00120000 | 2023-03-27 3:52PM EDT | 120.00 | 2.99 | 2.65 | 3.00 | -0.11 | -3.55% | 54 | 130 | 34.18% |
| PLD230421C00125000 | 2023-03-27 3:55PM EDT | 125.00 | 1.30 | 1.10 | 1.35 | +0.01 | +0.78% | 7 | 420 | 32.40% |
| PLD230421C00130000 | 2023-03-27 1:22PM EDT | 130.00 | 0.55 | 0.30 | 0.55 | -0.05 | -8.33% | 10 | 1,945 | 31.86% |
| PLD230421C00135000 | 2023-03-27 2:24PM EDT | 135.00 | 0.21 | 0.10 | 0.30 | -0.24 | -53.33% | 12 | 1,189 | 34.42% |
| PLD230421C00140000 | 2023-03-24 1:24PM EDT | 140.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 196 | 51.56% |
| PLD230421C00145000 | 2023-03-07 3:58PM EDT | 145.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1,024 | 57.69% |
| PLD230421C00150000 | 2023-02-13 12:52PM EDT | 150.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 70.68% |
| PLD230421C00155000 | 2023-02-07 3:01PM EDT | 155.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 52.05% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD230421P00075000 | 2023-03-20 3:54PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 73.83% |
| PLD230421P00080000 | 2023-02-28 10:51AM EDT | 80.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 75.78% |
| PLD230421P00085000 | 2023-02-24 10:39AM EDT | 85.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 67.68% |
| PLD230421P00090000 | 2023-03-24 1:52PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3,077 | 61.04% |
| PLD230421P00095000 | 2023-03-27 3:56PM EDT | 95.00 | 0.27 | 0.20 | 0.55 | -0.32 | -54.24% | 11 | 144 | 50.59% |
| PLD230421P00100000 | 2023-03-27 10:30AM EDT | 100.00 | 0.55 | 0.40 | 0.65 | -0.51 | -48.11% | 1 | 172 | 46.48% |
| PLD230421P00105000 | 2023-03-27 1:50PM EDT | 105.00 | 0.85 | 0.75 | 1.05 | -0.90 | -51.43% | 3 | 3,041 | 41.38% |
| PLD230421P00110000 | 2023-03-27 3:12PM EDT | 110.00 | 1.60 | 1.60 | 1.75 | -0.60 | -27.27% | 31 | 1,703 | 36.50% |
| PLD230421P00115000 | 2023-03-27 3:30PM EDT | 115.00 | 2.85 | 3.00 | 3.30 | -0.95 | -25.00% | 40 | 530 | 34.42% |
| PLD230421P00120000 | 2023-03-27 12:01PM EDT | 120.00 | 5.14 | 5.30 | 5.70 | -1.71 | -24.96% | 5 | 1,445 | 32.20% |
| PLD230421P00125000 | 2023-03-27 1:44PM EDT | 125.00 | 7.80 | 8.60 | 9.20 | -2.50 | -24.27% | 3 | 934 | 31.47% |
| PLD230421P00130000 | 2023-03-24 2:33PM EDT | 130.00 | 14.40 | 12.90 | 13.60 | 0.00 | - | 1 | 173 | 33.59% |
| PLD230421P00135000 | 2023-03-01 1:08PM EDT | 135.00 | 14.52 | 17.30 | 18.50 | 0.00 | - | 1 | 2 | 39.92% |
© 2023 Yahoo. All rights reserved.
