Prologis, Inc. (PLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD230217C00080000 | 2022-10-03 12:59PM EST | 80.00 | 27.50 | 31.30 | 32.00 | 0.00 | - | - | 0 | 0.00% |
| PLD230217C00085000 | 2022-12-15 2:32PM EST | 85.00 | 34.08 | 37.00 | 37.90 | 0.00 | - | - | 2 | 0.00% |
| PLD230217C00090000 | 2022-12-15 2:32PM EST | 90.00 | 29.26 | 32.00 | 32.90 | 0.00 | - | 1 | 2 | 0.00% |
| PLD230217C00095000 | 2022-10-27 12:31PM EST | 95.00 | 20.10 | 22.30 | 23.00 | 0.00 | - | 1 | 5 | 0.00% |
| PLD230217C00100000 | 2022-12-15 12:26PM EST | 100.00 | 20.55 | 22.30 | 23.10 | 0.00 | - | 14 | 40 | 0.00% |
| PLD230217C00105000 | 2023-01-18 11:54AM EST | 105.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLD230217C00110000 | 2023-01-27 3:50PM EST | 110.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLD230217C00115000 | 2023-02-06 11:58AM EST | 115.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD230217C00120000 | 2023-02-07 2:30PM EST | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PLD230217C00125000 | 2023-02-07 10:58AM EST | 125.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 0.00% |
| PLD230217C00130000 | 2023-02-07 3:00PM EST | 130.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| PLD230217C00135000 | 2023-02-07 3:17PM EST | 135.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PLD230217C00140000 | 2023-02-07 12:52PM EST | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PLD230217C00145000 | 2023-02-02 12:22PM EST | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PLD230217C00150000 | 2023-02-02 11:46AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| PLD230217C00155000 | 2022-11-11 10:09AM EST | 155.00 | 0.41 | 0.00 | 0.85 | 0.00 | - | 1 | 142 | 68.07% |
| PLD230217C00160000 | 2022-11-04 9:20AM EST | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 75.44% |
| PLD230217C00165000 | 2022-09-06 10:28AM EST | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 25.00% |
| PLD230217C00170000 | 2023-01-18 9:45AM EST | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PLD230217C00175000 | 2022-08-15 9:37AM EST | 175.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | - | 50 | 96.29% |
| PLD230217C00185000 | 2022-08-15 9:41AM EST | 185.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.84% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD230217P00050000 | 2023-01-23 10:30AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLD230217P00055000 | 2022-12-16 11:15AM EST | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 214.84% |
| PLD230217P00060000 | 2023-01-09 9:32AM EST | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLD230217P00065000 | 2023-01-03 1:33PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| PLD230217P00070000 | 2023-01-31 3:30PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PLD230217P00075000 | 2023-01-31 3:02PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLD230217P00080000 | 2023-01-04 1:28PM EST | 80.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1,840 | 143.16% |
| PLD230217P00085000 | 2023-01-23 11:50AM EST | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLD230217P00090000 | 2023-02-03 10:49AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| PLD230217P00095000 | 2023-02-07 10:20AM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLD230217P00100000 | 2023-02-07 12:59PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PLD230217P00105000 | 2023-02-03 3:16PM EST | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLD230217P00110000 | 2023-02-06 11:23AM EST | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLD230217P00115000 | 2023-02-07 1:26PM EST | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PLD230217P00120000 | 2023-02-06 3:55PM EST | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PLD230217P00125000 | 2023-02-07 1:33PM EST | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PLD230217P00130000 | 2023-02-07 3:59PM EST | 130.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| PLD230217P00135000 | 2023-02-03 1:02PM EST | 135.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD230217P00140000 | 2023-02-01 10:34AM EST | 140.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD230217P00145000 | 2022-08-16 1:47PM EST | 145.00 | 14.80 | 28.10 | 30.10 | 0.00 | - | 1 | 4 | 231.76% |
| PLD230217P00150000 | 2023-01-10 9:30AM EST | 150.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
