Prologis, Inc. (PLD)
NYSE - Nasdaq Real Time 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 | 58.70 | 63.10 | 0.00 | - | 1 | 1 | 0.00% |
| PLD250117C00060000 | 2024-05-16 12:29PM EDT | 60.00 | 52.00 | 50.10 | 54.40 | 0.00 | - | 1 | 10 | 0.00% |
| PLD250117C00065000 | 2022-09-13 11:01AM EDT | 65.00 | 63.79 | 37.50 | 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 | 67.09% |
| PLD250117C00075000 | 2023-05-23 12:37PM EDT | 75.00 | 51.65 | 43.70 | 46.10 | 0.00 | - | 1 | 3 | 68.85% |
| PLD250117C00080000 | 2024-08-28 10:03AM EDT | 80.00 | 49.30 | 45.00 | 48.50 | 0.00 | - | 1 | 3 | 112.94% |
| PLD250117C00085000 | 2024-08-02 10:54AM EDT | 85.00 | 40.06 | 41.30 | 45.60 | 0.00 | - | 3 | 26 | 111.91% |
| PLD250117C00090000 | 2024-10-01 11:13AM EDT | 90.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLD250117C00095000 | 2024-10-10 11:59AM EDT | 95.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD250117C00100000 | 2024-10-04 10:58AM EDT | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD250117C00105000 | 2024-10-09 10:34AM EDT | 105.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD250117C00110000 | 2024-10-04 12:46PM EDT | 110.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD250117C00115000 | 2024-10-10 12:42PM EDT | 115.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLD250117C00120000 | 2024-10-10 1:53PM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| PLD250117C00125000 | 2024-10-10 2:34PM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| PLD250117C00130000 | 2024-10-10 12:13PM EDT | 130.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PLD250117C00135000 | 2024-10-10 1:03PM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| PLD250117C00140000 | 2024-10-10 1:03PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| PLD250117C00145000 | 2024-10-10 10:32AM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| PLD250117C00150000 | 2024-10-10 2:27PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLD250117C00155000 | 2024-09-25 12:19PM EDT | 155.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PLD250117C00160000 | 2024-10-07 1:41PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLD250117C00165000 | 2024-08-29 12:03PM EDT | 165.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 1 | 89 | 41.46% |
| PLD250117C00170000 | 2024-09-19 2:54PM EDT | 170.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLD250117C00175000 | 2024-04-05 2:05PM EDT | 175.00 | 0.94 | 0.00 | 1.40 | 0.00 | - | 2 | 24 | 53.13% |
| PLD250117C00180000 | 2024-09-10 1:36PM EDT | 180.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 90 | 48.05% |
| PLD250117C00185000 | 2024-04-17 2:39PM EDT | 185.00 | 0.19 | 0.05 | 1.20 | 0.00 | - | 5 | 133 | 56.40% |
| PLD250117C00190000 | 2023-01-26 12:49PM EDT | 190.00 | 4.37 | 2.85 | 3.40 | 0.00 | - | - | 1 | 74.79% |
| PLD250117C00195000 | 2024-03-05 12:15PM EDT | 195.00 | 0.76 | 0.15 | 1.65 | 0.00 | - | 1 | 62 | 57.64% |
| PLD250117C00200000 | 2024-03-08 4:51PM EDT | 200.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 11 | 26 | 58.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117P00050000 | 2024-08-05 3:14PM EDT | 50.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 21 | 387 | 81.45% |
| PLD250117P00055000 | 2024-10-09 12:36PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLD250117P00060000 | 2024-08-02 10:09AM EDT | 60.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | 39 | 81 | 62.11% |
| PLD250117P00065000 | 2024-04-22 11:59AM EDT | 65.00 | 0.70 | 0.15 | 0.85 | 0.00 | - | 1 | 76 | 66.21% |
| PLD250117P00070000 | 2024-09-05 3:34PM EDT | 70.00 | 0.28 | 0.05 | 0.55 | 0.00 | - | 1 | 40 | 53.81% |
| PLD250117P00075000 | 2024-10-07 2:08PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLD250117P00080000 | 2024-08-13 9:47AM EDT | 80.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 8 | 269 | 50.24% |
| PLD250117P00085000 | 2024-10-08 10:09AM EDT | 85.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLD250117P00090000 | 2024-10-10 2:34PM EDT | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLD250117P00095000 | 2024-10-08 10:43AM EDT | 95.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PLD250117P00100000 | 2024-10-10 2:34PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PLD250117P00105000 | 2024-10-10 3:19PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PLD250117P00110000 | 2024-10-10 3:04PM EDT | 110.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PLD250117P00115000 | 2024-10-10 12:58PM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| PLD250117P00120000 | 2024-10-10 2:52PM EDT | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PLD250117P00125000 | 2024-10-10 1:05PM EDT | 125.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PLD250117P00130000 | 2024-10-10 1:57PM EDT | 130.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLD250117P00135000 | 2024-10-10 2:36PM EDT | 135.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PLD250117P00140000 | 2024-09-23 10:33AM EDT | 140.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD250117P00145000 | 2024-09-19 11:12AM EDT | 145.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 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 | 87.22% |
| PLD250117P00200000 | 2023-05-22 9:39AM EDT | 200.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.