Prologis, Inc. (PLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250221C00095000 | 2024-10-02 11:19AM EDT | 95.00 | 29.20 | 24.30 | 25.40 | 0.00 | - | - | 1 | 37.23% |
| PLD250221C00100000 | 2024-08-19 11:12AM EDT | 100.00 | 26.50 | 27.20 | 31.50 | 0.00 | - | 3 | 4 | 71.78% |
| PLD250221C00105000 | 2024-08-01 9:49AM EDT | 105.00 | 25.90 | 23.10 | 27.40 | 0.00 | - | 1 | 0 | 66.34% |
| PLD250221C00110000 | 2024-09-25 2:09PM EDT | 110.00 | 19.00 | 12.10 | 13.20 | 0.00 | - | 23 | 31 | 30.45% |
| PLD250221C00115000 | 2024-10-10 12:42PM EDT | 115.00 | 9.52 | 9.40 | 9.90 | -0.61 | -6.02% | 1 | 51 | 28.85% |
| PLD250221C00120000 | 2024-10-09 2:09PM EDT | 120.00 | 7.20 | 7.00 | 7.20 | 0.00 | - | 31 | 93 | 27.81% |
| PLD250221C00125000 | 2024-10-10 2:49PM EDT | 125.00 | 4.66 | 4.80 | 5.00 | -1.14 | -19.66% | 21 | 83 | 26.83% |
| PLD250221C00130000 | 2024-10-08 10:11AM EDT | 130.00 | 3.62 | 3.00 | 4.90 | 0.00 | - | 1 | 154 | 32.11% |
| PLD250221C00135000 | 2024-10-09 12:59PM EDT | 135.00 | 2.06 | 2.00 | 2.15 | 0.00 | - | 1 | 220 | 25.54% |
| PLD250221C00140000 | 2024-10-09 12:05PM EDT | 140.00 | 1.30 | 1.20 | 1.40 | -0.08 | -5.80% | 1 | 134 | 25.49% |
| PLD250221C00145000 | 2024-10-09 3:09PM EDT | 145.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 3 | 54 | 25.15% |
| PLD250221C00150000 | 2024-09-27 1:35PM EDT | 150.00 | 1.50 | 0.35 | 0.55 | 0.00 | - | 2 | 6 | 25.39% |
| PLD250221C00155000 | 2024-09-16 11:02AM EDT | 155.00 | 1.65 | 0.10 | 0.80 | 0.00 | - | 7 | 148 | 30.42% |
| PLD250221C00160000 | 2024-09-17 10:51AM EDT | 160.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 32.56% |
| PLD250221C00165000 | 2024-09-12 10:16AM EDT | 165.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 35.01% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250221P00075000 | 2024-07-02 11:17AM EDT | 75.00 | 0.68 | 0.00 | 2.25 | 0.00 | - | - | 52 | 53.64% |
| PLD250221P00080000 | 2024-08-07 2:06PM EDT | 80.00 | 0.53 | 0.05 | 0.80 | 0.00 | - | - | 1 | 43.65% |
| PLD250221P00085000 | 2024-07-02 11:17AM EDT | 85.00 | 1.33 | 0.20 | 1.80 | 0.00 | - | - | 52 | 47.44% |
| PLD250221P00090000 | 2024-10-09 3:48PM EDT | 90.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 5 | 42 | 32.76% |
| PLD250221P00095000 | 2024-10-10 9:30AM EDT | 95.00 | 1.15 | 1.05 | 1.20 | -0.05 | -4.17% | 1 | 526 | 30.96% |
| PLD250221P00100000 | 2024-10-07 3:44PM EDT | 100.00 | 1.70 | 1.65 | 1.80 | -0.05 | -2.86% | 1 | 173 | 29.33% |
| PLD250221P00105000 | 2024-10-09 2:39PM EDT | 105.00 | 2.62 | 2.45 | 2.65 | 0.00 | - | 2 | 28 | 27.72% |
| PLD250221P00110000 | 2024-10-09 3:04PM EDT | 110.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 98 | 252 | 26.43% |
| PLD250221P00115000 | 2024-10-10 10:32AM EDT | 115.00 | 5.60 | 5.40 | 5.60 | +0.02 | +0.36% | 4 | 114 | 25.20% |
| PLD250221P00120000 | 2024-10-10 10:54AM EDT | 120.00 | 8.00 | 7.60 | 7.90 | +0.20 | +2.56% | 2 | 390 | 24.27% |
| PLD250221P00125000 | 2024-09-30 3:02PM EDT | 125.00 | 7.49 | 10.50 | 11.20 | 0.00 | - | 32 | 91 | 24.97% |
| PLD250221P00130000 | 2024-10-03 12:00PM EDT | 130.00 | 11.90 | 13.90 | 14.10 | 0.00 | - | 50 | 276 | 22.17% |
| PLD250221P00135000 | 2024-09-18 3:01PM EDT | 135.00 | 11.60 | 17.70 | 18.80 | 0.00 | - | 40 | 41 | 25.23% |
| PLD250221P00140000 | 2024-10-02 11:19AM EDT | 140.00 | 19.00 | 22.00 | 23.40 | 0.00 | - | 1 | 23 | 27.09% |
| PLD250221P00145000 | 2024-09-12 12:17PM EDT | 145.00 | 19.40 | 26.70 | 27.20 | 0.00 | - | 1 | 2 | 21.97% |
© 2024 Yahoo. All rights reserved.