Prologis, Inc. (PLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 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 | 115.53% |
| PLD240920C00105000 | 2024-08-02 3:49PM EDT | 105.00 | 19.80 | 21.10 | 25.30 | 0.00 | - | 1 | 20 | 80.18% |
| PLD240920C00110000 | 2024-08-14 3:06PM EDT | 110.00 | 15.00 | 15.20 | 19.20 | 0.00 | - | 8 | 21 | 83.40% |
| PLD240920C00115000 | 2024-08-23 9:30AM EDT | 115.00 | 12.00 | 10.60 | 14.40 | 0.00 | - | 2 | 176 | 69.29% |
| PLD240920C00120000 | 2024-09-04 3:03PM EDT | 120.00 | 8.04 | 7.50 | 7.80 | 0.00 | - | 6 | 450 | 29.30% |
| PLD240920C00125000 | 2024-09-06 11:58AM EDT | 125.00 | 3.40 | 3.60 | 3.90 | -0.50 | -12.82% | 7 | 1,004 | 26.76% |
| PLD240920C00130000 | 2024-09-06 3:50PM EDT | 130.00 | 1.25 | 1.20 | 1.40 | -0.19 | -13.19% | 45 | 2,801 | 25.37% |
| PLD240920C00135000 | 2024-09-06 2:02PM EDT | 135.00 | 0.25 | 0.30 | 0.40 | -0.15 | -37.50% | 89 | 2,127 | 25.93% |
| PLD240920C00140000 | 2024-09-06 3:04PM EDT | 140.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 6 | 174 | 29.20% |
| PLD240920C00145000 | 2024-08-27 11:42AM EDT | 145.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 34.96% |
| PLD240920C00150000 | 2024-09-04 9:56AM EDT | 150.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 49.66% |
| PLD240920C00155000 | 2024-09-06 2:17PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 41 | 1 | 44.53% |
| PLD240920C00160000 | 2024-08-27 2:52PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 56 | 53.52% |
PutsforSeptember 20, 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 | 0.10 | 0.00 | - | - | 1 | 137.50% |
| PLD240920P00075000 | 2024-07-29 1:28PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 137.89% |
| PLD240920P00080000 | 2024-08-12 2:45PM EDT | 80.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 107.03% |
| PLD240920P00085000 | 2024-08-16 1:12PM EDT | 85.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 131.74% |
| PLD240920P00090000 | 2024-07-23 9:44AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| PLD240920P00095000 | 2024-08-19 12:12PM EDT | 95.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 73.63% |
| PLD240920P00100000 | 2024-08-23 2:53PM EDT | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 60.16% |
| PLD240920P00105000 | 2024-09-03 11:39AM EDT | 105.00 | 0.06 | 0.05 | 0.10 | -0.31 | -83.78% | 4 | 439 | 49.51% |
| PLD240920P00110000 | 2024-09-06 1:47PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 2 | 1,142 | 41.99% |
| PLD240920P00115000 | 2024-09-05 12:11PM EDT | 115.00 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 4 | 1,206 | 36.28% |
| PLD240920P00120000 | 2024-09-06 2:03PM EDT | 120.00 | 0.83 | 0.65 | 0.80 | +0.13 | +18.57% | 7 | 539 | 33.11% |
| PLD240920P00125000 | 2024-09-06 1:46PM EDT | 125.00 | 2.30 | 2.00 | 2.15 | +0.35 | +17.95% | 14 | 860 | 31.87% |
| PLD240920P00130000 | 2024-09-05 10:31AM EDT | 130.00 | 3.50 | 4.70 | 5.00 | 0.00 | - | 23 | 523 | 34.23% |
| PLD240920P00135000 | 2024-09-06 11:25AM EDT | 135.00 | 9.15 | 7.80 | 9.10 | +1.84 | +25.17% | 2 | 40 | 39.99% |
| PLD240920P00140000 | 2024-08-26 9:41AM EDT | 140.00 | 11.35 | 11.80 | 15.80 | 0.00 | - | 5 | 5 | 74.95% |
| PLD240920P00145000 | 2024-08-26 9:41AM EDT | 145.00 | 16.30 | 16.80 | 20.80 | 0.00 | - | - | 5 | 59.35% |
© 2024 Yahoo. All rights reserved.