Prologis, Inc. (PLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240517C00050000 | 2023-12-28 2:07PM EDT | 50.00 | 84.50 | 75.50 | 79.50 | 0.00 | - | - | 1 | 953.08% |
| PLD240517C00075000 | 2023-12-22 1:35PM EDT | 75.00 | 58.40 | 49.10 | 53.10 | 0.00 | - | 1 | 1 | 559.57% |
| PLD240517C00080000 | 2023-11-03 9:41AM EDT | 80.00 | 29.10 | 36.50 | 40.60 | 0.00 | - | 2 | 4 | 376.88% |
| PLD240517C00085000 | 2023-11-06 10:38AM EDT | 85.00 | 22.60 | 32.80 | 36.80 | 0.00 | - | 5 | 4 | 356.59% |
| PLD240517C00090000 | 2024-04-23 12:52PM EDT | 90.00 | 15.90 | 14.60 | 15.10 | 0.00 | - | 4 | 11 | 63.87% |
| PLD240517C00095000 | 2024-05-03 9:36AM EDT | 95.00 | 13.00 | 9.70 | 10.00 | 0.00 | - | 10 | 170 | 49.56% |
| PLD240517C00100000 | 2024-05-06 2:40PM EDT | 100.00 | 5.30 | 4.40 | 5.30 | -1.59 | -23.08% | 18 | 106 | 35.13% |
| PLD240517C00105000 | 2024-05-06 2:10PM EDT | 105.00 | 1.60 | 1.50 | 1.65 | -0.75 | -31.91% | 45 | 4,949 | 26.10% |
| PLD240517C00110000 | 2024-05-06 2:29PM EDT | 110.00 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 99 | 1,765 | 25.29% |
| PLD240517C00115000 | 2024-05-06 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.20 | +0.07 | +87.50% | 1 | 1,280 | 35.55% |
| PLD240517C00120000 | 2024-05-02 12:49PM EDT | 120.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 528 | 47.07% |
| PLD240517C00125000 | 2024-05-03 11:39AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 377 | 45.90% |
| PLD240517C00130000 | 2024-05-06 12:01PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 579 | 54.30% |
| PLD240517C00135000 | 2024-05-03 3:10PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 2,242 | 62.11% |
| PLD240517C00140000 | 2024-05-06 2:04PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 76 | 2,017 | 64.06% |
| PLD240517C00145000 | 2024-05-02 9:35AM EDT | 145.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,285 | 83.79% |
| PLD240517C00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 322 | 76.56% |
| PLD240517C00155000 | 2024-04-23 10:09AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 82.81% |
| PLD240517C00160000 | 2024-03-18 12:43PM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 117.29% |
| PLD240517C00165000 | 2024-03-19 12:21PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 799 | 134.77% |
| PLD240517C00170000 | 2024-02-14 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 141.70% |
| PLD240517C00180000 | 2024-02-20 10:30AM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 180.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240517P00050000 | 2024-04-18 1:33PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 153.13% |
| PLD240517P00055000 | 2023-11-10 3:50PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 67 | 158.98% |
| PLD240517P00060000 | 2024-02-09 3:09PM EDT | 60.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 5 | 208.98% |
| PLD240517P00070000 | 2024-04-22 1:25PM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 102 | 87.50% |
| PLD240517P00075000 | 2024-04-10 1:37PM EDT | 75.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 84.38% |
| PLD240517P00080000 | 2024-05-01 1:31PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 15 | 60.16% |
| PLD240517P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 50 | 55.66% |
| PLD240517P00090000 | 2024-04-26 12:40PM EDT | 90.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 124 | 50.49% |
| PLD240517P00095000 | 2024-05-06 1:17PM EDT | 95.00 | 0.19 | 0.10 | 0.20 | +0.02 | +11.76% | 1 | 276 | 35.16% |
| PLD240517P00100000 | 2024-05-06 1:17PM EDT | 100.00 | 0.43 | 0.35 | 0.45 | +0.07 | +19.44% | 18 | 601 | 25.24% |
| PLD240517P00105000 | 2024-05-06 3:08PM EDT | 105.00 | 1.84 | 1.80 | 1.90 | +0.29 | +16.96% | 15 | 1,084 | 20.22% |
| PLD240517P00110000 | 2024-05-03 10:08AM EDT | 110.00 | 4.00 | 5.50 | 5.80 | +0.10 | +2.56% | 1 | 556 | 19.53% |
| PLD240517P00115000 | 2024-04-25 10:27AM EDT | 115.00 | 12.34 | 10.20 | 12.20 | 0.00 | - | 1 | 67 | 65.63% |
| PLD240517P00120000 | 2024-05-06 2:50PM EDT | 120.00 | 15.20 | 15.40 | 15.70 | +1.14 | +8.11% | 300 | 73 | 30.47% |
| PLD240517P00125000 | 2024-05-06 2:50PM EDT | 125.00 | 20.20 | 20.30 | 21.30 | +1.14 | +5.98% | 300 | 407 | 51.76% |
| PLD240517P00130000 | 2024-05-02 3:02PM EDT | 130.00 | 27.00 | 23.90 | 26.00 | 0.00 | - | 10 | 8 | 73.14% |
| PLD240517P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.91 | 28.60 | 32.40 | 0.00 | - | 197 | 0 | 125.15% |
| PLD240517P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 33.87 | 34.00 | 37.20 | 0.00 | - | 120 | 0 | 131.79% |
| PLD240517P00145000 | 2024-03-20 10:40AM EDT | 145.00 | 17.13 | 39.90 | 43.30 | 0.00 | - | 3 | 0 | 125.20% |
| PLD240517P00150000 | 2023-11-17 3:23PM EDT | 150.00 | 40.20 | 16.70 | 18.00 | 0.00 | - | 3 | 3 | 0.00% |
| PLD240517P00155000 | 2024-02-27 10:38AM EDT | 155.00 | 22.25 | 22.80 | 26.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.