Prologis, Inc. (PLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250620C00065000 | 2024-10-04 10:58AM EDT | 65.00 | 56.90 | 53.90 | 58.10 | 0.00 | - | 1 | 1 | 64.55% |
| PLD250620C00080000 | 2024-10-10 12:02PM EDT | 80.00 | 39.66 | 39.80 | 43.80 | 0.00 | - | 1 | 102 | 50.62% |
| PLD250620C00085000 | 2024-06-28 3:23PM EDT | 85.00 | 30.60 | 37.40 | 42.00 | 0.00 | - | 1 | 10 | 58.77% |
| PLD250620C00090000 | 2024-09-19 12:45PM EDT | 90.00 | 41.30 | 32.60 | 33.10 | 0.00 | - | 1 | 10 | 36.71% |
| PLD250620C00095000 | 2024-09-11 3:10PM EDT | 95.00 | 38.50 | 28.10 | 28.70 | 0.00 | - | 4 | 5 | 34.38% |
| PLD250620C00100000 | 2024-09-16 2:30PM EDT | 100.00 | 33.50 | 24.30 | 24.70 | 0.00 | - | 2 | 54 | 33.05% |
| PLD250620C00105000 | 2024-08-26 12:52PM EDT | 105.00 | 28.30 | 24.90 | 27.10 | 0.00 | - | 2 | 15 | 50.15% |
| PLD250620C00110000 | 2024-10-02 3:24PM EDT | 110.00 | 19.90 | 17.00 | 17.40 | 0.00 | - | 1 | 81 | 30.52% |
| PLD250620C00115000 | 2024-09-24 11:09AM EDT | 115.00 | 19.00 | 13.80 | 14.20 | 0.00 | - | 1 | 38 | 29.40% |
| PLD250620C00120000 | 2024-09-24 11:09AM EDT | 120.00 | 15.70 | 9.00 | 11.40 | 0.00 | - | 1 | 37 | 28.50% |
| PLD250620C00125000 | 2024-09-13 2:30PM EDT | 125.00 | 15.13 | 8.60 | 8.90 | 0.00 | - | 1 | 265 | 27.52% |
| PLD250620C00130000 | 2024-09-19 3:01PM EDT | 130.00 | 11.72 | 6.60 | 6.90 | 0.00 | - | 1 | 206 | 26.94% |
| PLD250620C00135000 | 2024-10-02 9:30AM EDT | 135.00 | 4.60 | 4.90 | 5.20 | -1.70 | -26.98% | 5 | 440 | 26.29% |
| PLD250620C00140000 | 2024-10-08 3:59PM EDT | 140.00 | 3.80 | 3.20 | 3.90 | 0.00 | - | 1 | 128 | 25.91% |
| PLD250620C00145000 | 2024-09-30 9:53AM EDT | 145.00 | 4.30 | 2.65 | 2.90 | 0.00 | - | 2 | 148 | 25.65% |
| PLD250620C00150000 | 2024-09-27 3:55PM EDT | 150.00 | 3.50 | 1.85 | 2.15 | 0.00 | - | 1 | 338 | 25.51% |
| PLD250620C00155000 | 2024-10-09 12:26PM EDT | 155.00 | 1.30 | 1.30 | 1.60 | 0.00 | - | 20 | 162 | 25.50% |
| PLD250620C00160000 | 2024-10-02 10:55AM EDT | 160.00 | 1.40 | 0.95 | 1.15 | 0.00 | - | 2 | 233 | 25.32% |
| PLD250620C00165000 | 2024-09-13 10:05AM EDT | 165.00 | 2.67 | 0.65 | 0.85 | 0.00 | - | 1 | 20 | 25.37% |
| PLD250620C00170000 | 2024-09-20 3:49PM EDT | 170.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | 2 | 2 | 25.22% |
| PLD250620C00175000 | 2024-09-19 3:01PM EDT | 175.00 | 1.12 | 0.15 | 0.85 | 0.00 | - | 1 | 11 | 28.81% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250620P00055000 | 2024-06-21 3:56PM EDT | 55.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 4 | 41 | 53.08% |
| PLD250620P00060000 | 2024-09-23 10:04AM EDT | 60.00 | 0.32 | 0.05 | 0.80 | 0.00 | - | 12 | 13 | 51.93% |
| PLD250620P00065000 | 2024-05-03 10:25AM EDT | 65.00 | 1.16 | 0.85 | 1.20 | 0.00 | - | 2 | 4 | 51.15% |
| PLD250620P00070000 | 2024-10-10 1:36PM EDT | 70.00 | 0.53 | 0.25 | 1.00 | 0.00 | - | 1 | 2 | 44.02% |
| PLD250620P00075000 | 2024-08-15 1:50PM EDT | 75.00 | 0.60 | 0.30 | 1.90 | 0.00 | - | 10 | 20 | 46.39% |
| PLD250620P00080000 | 2024-08-30 2:38PM EDT | 80.00 | 1.05 | 0.45 | 1.20 | 0.00 | - | 5 | 250 | 36.46% |
| PLD250620P00085000 | 2024-10-08 10:02AM EDT | 85.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | 1 | 358 | 33.47% |
| PLD250620P00090000 | 2024-10-04 9:51AM EDT | 90.00 | 1.75 | 1.70 | 1.85 | 0.00 | - | 4 | 102 | 31.73% |
| PLD250620P00095000 | 2024-10-07 2:36PM EDT | 95.00 | 2.60 | 2.30 | 2.55 | 0.00 | - | 1 | 402 | 30.57% |
| PLD250620P00100000 | 2024-10-01 10:12AM EDT | 100.00 | 3.00 | 3.10 | 5.40 | 0.00 | - | 5 | 244 | 36.30% |
| PLD250620P00105000 | 2024-09-30 3:31PM EDT | 105.00 | 3.70 | 2.25 | 4.50 | 0.00 | - | 1 | 246 | 28.06% |
| PLD250620P00110000 | 2024-10-09 12:26PM EDT | 110.00 | 6.10 | 5.70 | 5.90 | 0.00 | - | 20 | 490 | 26.95% |
| PLD250620P00115000 | 2024-09-20 3:21PM EDT | 115.00 | 6.20 | 7.40 | 7.70 | 0.00 | - | 90 | 170 | 26.08% |
| PLD250620P00120000 | 2024-10-08 2:54PM EDT | 120.00 | 10.33 | 9.50 | 9.80 | 0.00 | - | 1 | 41 | 25.07% |
| PLD250620P00125000 | 2024-09-13 12:38PM EDT | 125.00 | 8.80 | 12.00 | 12.30 | 0.00 | - | 10 | 182 | 24.10% |
| PLD250620P00130000 | 2024-09-18 3:27PM EDT | 130.00 | 11.50 | 13.00 | 15.30 | 0.00 | - | 3 | 61 | 23.41% |
| PLD250620P00135000 | 2024-09-18 3:27PM EDT | 135.00 | 14.10 | 17.60 | 18.60 | 0.00 | - | 2 | 13 | 22.49% |
| PLD250620P00140000 | 2024-07-31 9:59AM EDT | 140.00 | 18.53 | 15.70 | 20.30 | 0.00 | - | - | 1 | 13.33% |
| PLD250620P00145000 | 2024-09-24 1:02PM EDT | 145.00 | 21.00 | 25.90 | 26.90 | 0.00 | - | 1 | 2 | 22.98% |
© 2024 Yahoo. All rights reserved.