Prologis, Inc. (PLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117C00050000 | 2024-05-20 1:26PM EDT | 50.00 | 62.95 | 60.00 | 64.40 | 0.00 | - | 1 | 1 | 66.41% |
| PLD250117C00060000 | 2024-05-16 12:29PM EDT | 60.00 | 52.00 | 50.10 | 54.40 | 0.00 | - | 1 | 10 | 53.74% |
| PLD250117C00065000 | 2022-09-13 11:01AM EDT | 65.00 | 63.79 | 38.00 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| PLD250117C00070000 | 2023-11-02 10:30AM EDT | 70.00 | 37.30 | 47.00 | 51.40 | 0.00 | - | - | 3 | 85.58% |
| PLD250117C00075000 | 2023-05-23 12:37PM EDT | 75.00 | 51.65 | 45.40 | 48.80 | 0.00 | - | 1 | 3 | 90.26% |
| PLD250117C00080000 | 2024-04-24 3:59PM EDT | 80.00 | 26.04 | 26.00 | 29.00 | 0.00 | - | 1 | 3 | 0.00% |
| PLD250117C00085000 | 2024-06-14 12:31PM EDT | 85.00 | 28.08 | 28.40 | 31.00 | 0.00 | - | 2 | 23 | 47.71% |
| PLD250117C00090000 | 2024-05-28 1:16PM EDT | 90.00 | 18.90 | 24.40 | 25.80 | 0.00 | - | 1 | 26 | 40.48% |
| PLD250117C00095000 | 2024-06-04 3:01PM EDT | 95.00 | 18.40 | 20.40 | 21.80 | 0.00 | - | 18 | 37 | 38.08% |
| PLD250117C00100000 | 2024-06-13 11:01AM EDT | 100.00 | 16.80 | 15.10 | 17.40 | 0.00 | - | 1 | 152 | 33.70% |
| PLD250117C00105000 | 2024-06-14 3:40PM EDT | 105.00 | 13.20 | 13.50 | 13.80 | 0.00 | - | 2 | 109 | 31.43% |
| PLD250117C00110000 | 2024-06-14 3:45PM EDT | 110.00 | 10.40 | 9.20 | 10.90 | 0.00 | - | 100 | 280 | 30.38% |
| PLD250117C00115000 | 2024-06-14 3:15PM EDT | 115.00 | 7.93 | 8.20 | 10.40 | 0.00 | - | 5 | 532 | 35.32% |
| PLD250117C00120000 | 2024-06-14 3:19PM EDT | 120.00 | 5.90 | 6.10 | 8.30 | 0.00 | - | 16 | 652 | 34.55% |
| PLD250117C00125000 | 2024-06-17 2:20PM EDT | 125.00 | 4.70 | 4.50 | 4.70 | +0.44 | +10.33% | 2 | 2,238 | 28.11% |
| PLD250117C00130000 | 2024-06-14 2:05PM EDT | 130.00 | 3.01 | 3.20 | 3.40 | 0.00 | - | 21 | 368 | 27.57% |
| PLD250117C00135000 | 2024-06-14 3:40PM EDT | 135.00 | 2.25 | 2.30 | 2.45 | 0.00 | - | 1 | 358 | 27.28% |
| PLD250117C00140000 | 2024-06-17 11:50AM EDT | 140.00 | 1.70 | 1.60 | 3.80 | +0.30 | +21.43% | 21 | 445 | 35.69% |
| PLD250117C00145000 | 2024-06-14 10:10AM EDT | 145.00 | 1.00 | 1.10 | 2.15 | 0.00 | - | 24 | 387 | 31.71% |
| PLD250117C00150000 | 2024-06-13 9:45AM EDT | 150.00 | 0.82 | 0.80 | 0.95 | 0.00 | - | 2 | 377 | 27.47% |
| PLD250117C00155000 | 2024-06-11 9:55AM EDT | 155.00 | 0.52 | 0.55 | 0.90 | 0.00 | - | 1 | 278 | 29.25% |
| PLD250117C00160000 | 2024-05-02 2:25PM EDT | 160.00 | 0.18 | 0.25 | 0.70 | 0.00 | - | 1 | 130 | 29.64% |
| PLD250117C00165000 | 2024-05-15 10:23AM EDT | 165.00 | 0.30 | 0.05 | 2.40 | 0.00 | - | 1 | 90 | 42.49% |
| PLD250117C00170000 | 2024-06-14 3:40PM EDT | 170.00 | 1.20 | 0.10 | 0.75 | 0.00 | - | 1 | 78 | 33.77% |
| PLD250117C00175000 | 2024-04-05 2:05PM EDT | 175.00 | 0.94 | 0.00 | 1.40 | 0.00 | - | 2 | 24 | 40.65% |
| PLD250117C00180000 | 2024-03-18 10:13AM EDT | 180.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | 2 | 88 | 34.45% |
| PLD250117C00185000 | 2024-04-17 2:39PM EDT | 185.00 | 0.19 | 0.05 | 1.20 | 0.00 | - | 5 | 133 | 42.69% |
| PLD250117C00190000 | 2023-01-26 12:49PM EDT | 190.00 | 4.37 | 2.85 | 3.40 | 0.00 | - | - | 1 | 56.02% |
| PLD250117C00195000 | 2024-03-05 12:15PM EDT | 195.00 | 0.76 | 0.15 | 1.65 | 0.00 | - | 1 | 62 | 49.22% |
| PLD250117C00200000 | 2024-03-08 4:51PM EDT | 200.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 11 | 26 | 50.09% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117P00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 392 | 50.49% |
| PLD250117P00055000 | 2024-04-17 9:37AM EDT | 55.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 20 | 82 | 49.27% |
| PLD250117P00060000 | 2024-05-23 12:05PM EDT | 60.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 96 | 45.90% |
| PLD250117P00065000 | 2024-04-22 11:59AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLD250117P00070000 | 2024-05-08 2:42PM EDT | 70.00 | 0.76 | 0.25 | 0.90 | 0.00 | - | 1 | 48 | 41.58% |
| PLD250117P00075000 | 2024-06-05 3:45PM EDT | 75.00 | 0.88 | 0.30 | 1.00 | 0.00 | - | 1 | 122 | 37.40% |
| PLD250117P00080000 | 2024-06-17 1:59PM EDT | 80.00 | 0.95 | 0.80 | 1.00 | -0.05 | -5.00% | 1 | 281 | 32.46% |
| PLD250117P00085000 | 2024-06-10 11:34AM EDT | 85.00 | 1.50 | 1.20 | 1.40 | 0.00 | - | 1 | 555 | 30.54% |
| PLD250117P00090000 | 2024-06-12 2:00PM EDT | 90.00 | 1.70 | 1.80 | 2.15 | 0.00 | - | 1 | 138 | 29.75% |
| PLD250117P00095000 | 2024-06-11 9:57AM EDT | 95.00 | 3.20 | 2.70 | 4.90 | 0.00 | - | 15 | 573 | 35.77% |
| PLD250117P00100000 | 2024-06-14 10:06AM EDT | 100.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 200 | 840 | 27.05% |
| PLD250117P00105000 | 2024-06-13 10:59AM EDT | 105.00 | 5.63 | 5.60 | 7.30 | 0.00 | - | 10 | 854 | 30.76% |
| PLD250117P00110000 | 2024-06-17 2:07PM EDT | 110.00 | 7.60 | 7.60 | 7.90 | -0.41 | -5.12% | 11 | 948 | 25.28% |
| PLD250117P00115000 | 2024-06-17 1:45PM EDT | 115.00 | 10.20 | 10.10 | 11.80 | +1.56 | +18.06% | 2 | 575 | 28.51% |
| PLD250117P00120000 | 2024-06-07 2:39PM EDT | 120.00 | 14.80 | 11.00 | 14.20 | 0.00 | - | 2 | 2,343 | 26.08% |
| PLD250117P00125000 | 2024-06-11 3:59PM EDT | 125.00 | 17.00 | 16.30 | 16.70 | 0.00 | - | 8 | 682 | 22.37% |
| PLD250117P00130000 | 2024-04-18 3:43PM EDT | 130.00 | 26.59 | 18.80 | 20.80 | 0.00 | - | 10 | 553 | 22.58% |
| PLD250117P00135000 | 2024-04-19 10:57AM EDT | 135.00 | 31.40 | 23.30 | 25.50 | 0.00 | - | 24 | 302 | 24.43% |
| PLD250117P00140000 | 2024-04-04 2:28PM EDT | 140.00 | 18.70 | 32.20 | 36.90 | 0.00 | - | 1 | 14 | 50.64% |
| 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 | 46.14% |
| 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.