Prologis, Inc. (PLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD260116C00050000 | 2024-09-04 11:48AM EDT | 50.00 | 78.87 | 77.50 | 82.50 | 0.00 | - | 2 | 8 | 63.09% |
| PLD260116C00055000 | 2024-05-15 3:40PM EDT | 55.00 | 55.65 | 55.00 | 60.00 | 0.00 | - | - | 1 | 0.00% |
| PLD260116C00060000 | 2024-09-04 11:39AM EDT | 60.00 | 69.10 | 67.50 | 72.50 | 0.00 | - | 1 | 5 | 52.52% |
| PLD260116C00065000 | 2024-04-24 12:20PM EDT | 65.00 | 40.40 | 39.20 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| PLD260116C00070000 | 2024-09-09 12:41PM EDT | 70.00 | 61.00 | 58.00 | 63.00 | 0.00 | - | 1 | 19 | 46.03% |
| PLD260116C00075000 | 2024-07-31 2:50PM EDT | 75.00 | 55.00 | 51.50 | 56.50 | 0.00 | - | 1 | 5 | 34.57% |
| PLD260116C00080000 | 2024-07-17 9:39AM EDT | 80.00 | 48.50 | 43.90 | 48.40 | 0.00 | - | 1 | 25 | 0.00% |
| PLD260116C00085000 | 2024-07-17 10:16AM EDT | 85.00 | 46.50 | 39.50 | 43.50 | 0.00 | - | 1 | 17 | 0.00% |
| PLD260116C00090000 | 2024-09-12 1:08PM EDT | 90.00 | 42.50 | 40.00 | 45.00 | 0.00 | - | 1 | 688 | 37.18% |
| PLD260116C00095000 | 2024-08-19 10:44AM EDT | 95.00 | 34.00 | 37.70 | 39.00 | 0.00 | - | 1 | 12 | 30.56% |
| PLD260116C00100000 | 2024-08-21 10:42AM EDT | 100.00 | 30.50 | 32.50 | 35.10 | 0.00 | - | 1 | 26 | 30.02% |
| PLD260116C00105000 | 2024-09-11 1:01PM EDT | 105.00 | 31.70 | 31.00 | 31.50 | 0.00 | - | 1 | 132 | 29.74% |
| PLD260116C00110000 | 2024-09-09 3:48PM EDT | 110.00 | 28.80 | 27.50 | 28.00 | 0.00 | - | 6 | 260 | 29.20% |
| PLD260116C00115000 | 2024-08-13 11:47AM EDT | 115.00 | 19.20 | 24.70 | 25.60 | 0.00 | - | 1 | 40 | 30.37% |
| PLD260116C00120000 | 2024-09-03 2:44PM EDT | 120.00 | 21.12 | 21.30 | 21.90 | 0.00 | - | 3 | 44 | 28.60% |
| PLD260116C00125000 | 2024-08-29 10:05AM EDT | 125.00 | 16.60 | 18.50 | 19.20 | 0.00 | - | 18 | 144 | 28.30% |
| PLD260116C00130000 | 2024-09-13 11:04AM EDT | 130.00 | 17.00 | 16.10 | 16.70 | +1.60 | +10.39% | 1 | 442 | 27.95% |
| PLD260116C00135000 | 2024-09-13 9:30AM EDT | 135.00 | 14.80 | 13.80 | 14.40 | -0.88 | -5.61% | 5 | 189 | 27.55% |
| PLD260116C00140000 | 2024-09-03 12:12PM EDT | 140.00 | 11.34 | 9.50 | 12.40 | 0.00 | - | 1 | 658 | 27.29% |
| PLD260116C00145000 | 2024-09-13 11:28AM EDT | 145.00 | 10.60 | 10.10 | 11.40 | +0.75 | +7.61% | 5 | 43 | 28.37% |
| PLD260116C00150000 | 2024-09-04 9:56AM EDT | 150.00 | 9.00 | 8.60 | 10.30 | 0.00 | - | 10 | 95 | 28.99% |
| PLD260116C00155000 | 2024-09-06 9:33AM EDT | 155.00 | 6.85 | 7.30 | 9.20 | 0.00 | - | 4 | 67 | 29.34% |
| PLD260116C00160000 | 2024-09-12 10:15AM EDT | 160.00 | 6.50 | 6.10 | 6.50 | 0.00 | - | 1 | 42 | 26.45% |
| PLD260116C00165000 | 2024-09-12 1:46PM EDT | 165.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 1 | 201 | 26.34% |
| PLD260116C00170000 | 2024-09-09 9:55AM EDT | 170.00 | 4.47 | 4.30 | 4.80 | 0.00 | - | 1 | 173 | 26.58% |
| PLD260116C00175000 | 2024-08-01 12:32PM EDT | 175.00 | 4.00 | 2.90 | 3.60 | 0.00 | - | 1 | 4 | 25.42% |
| PLD260116C00180000 | 2024-09-11 11:18AM EDT | 180.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 3 | 9 | 26.12% |
| PLD260116C00185000 | 2024-07-02 10:12AM EDT | 185.00 | 2.39 | 2.65 | 3.30 | 0.00 | - | 1 | 5 | 27.49% |
| PLD260116C00195000 | 2024-04-15 3:18PM EDT | 195.00 | 1.50 | 0.15 | 1.00 | 0.00 | - | 2 | 2 | 22.22% |
| PLD260116C00200000 | 2024-08-15 3:51PM EDT | 200.00 | 1.25 | 1.45 | 2.65 | 0.00 | - | 2 | 4 | 29.38% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD260116P00050000 | 2024-07-18 12:27PM EDT | 50.00 | 0.33 | 0.20 | 0.65 | 0.00 | - | 6 | 289 | 46.63% |
| PLD260116P00055000 | 2024-08-09 1:27PM EDT | 55.00 | 0.82 | 0.30 | 0.90 | 0.00 | - | 1 | 20 | 45.17% |
| PLD260116P00060000 | 2024-09-05 12:50PM EDT | 60.00 | 0.65 | 0.60 | 1.20 | 0.00 | - | 1 | 12 | 43.71% |
| PLD260116P00065000 | 2024-01-18 2:15PM EDT | 65.00 | 2.05 | 0.75 | 1.90 | 0.00 | - | 10 | 10 | 44.45% |
| PLD260116P00070000 | 2024-08-05 11:30AM EDT | 70.00 | 1.72 | 1.10 | 2.55 | 0.00 | - | 4 | 12 | 43.84% |
| PLD260116P00075000 | 2024-08-05 9:30AM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| PLD260116P00080000 | 2024-09-06 3:54PM EDT | 80.00 | 2.25 | 1.95 | 2.10 | 0.00 | - | 22 | 98 | 34.13% |
| PLD260116P00085000 | 2024-09-05 2:13PM EDT | 85.00 | 2.70 | 2.45 | 2.65 | 0.00 | - | 1 | 45 | 32.97% |
| PLD260116P00090000 | 2024-09-11 12:23PM EDT | 90.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 4 | 312 | 32.18% |
| PLD260116P00095000 | 2024-09-05 1:54PM EDT | 95.00 | 4.36 | 3.90 | 4.20 | 0.00 | - | 2 | 214 | 31.12% |
| PLD260116P00100000 | 2024-09-13 11:50AM EDT | 100.00 | 4.95 | 4.80 | 5.20 | -0.55 | -10.00% | 4 | 680 | 30.26% |
| PLD260116P00105000 | 2024-08-29 10:55AM EDT | 105.00 | 6.80 | 6.00 | 6.30 | 0.00 | - | 3 | 122 | 29.26% |
| PLD260116P00110000 | 2024-09-06 10:40AM EDT | 110.00 | 8.50 | 7.30 | 7.70 | 0.00 | - | 2 | 87 | 28.56% |
| PLD260116P00115000 | 2024-09-12 9:38AM EDT | 115.00 | 9.29 | 8.90 | 9.30 | 0.00 | - | 1 | 305 | 27.86% |
| PLD260116P00120000 | 2024-09-10 2:26PM EDT | 120.00 | 10.97 | 10.40 | 11.10 | 0.00 | - | 46 | 63 | 27.14% |
| PLD260116P00125000 | 2024-09-12 1:50PM EDT | 125.00 | 13.00 | 10.50 | 15.50 | 0.00 | - | 16 | 120 | 30.55% |
| PLD260116P00130000 | 2024-09-05 11:36AM EDT | 130.00 | 16.40 | 14.80 | 15.50 | 0.00 | - | 7 | 54 | 25.92% |
| PLD260116P00135000 | 2024-09-13 10:48AM EDT | 135.00 | 17.26 | 17.60 | 18.10 | -1.79 | -9.40% | 6 | 65 | 25.38% |
| PLD260116P00140000 | 2024-08-29 11:38AM EDT | 140.00 | 22.70 | 20.20 | 23.30 | 0.00 | - | 30 | 42 | 28.79% |
| PLD260116P00150000 | 2024-03-12 3:54PM EDT | 150.00 | 24.40 | 32.30 | 35.00 | 0.00 | - | 66 | 40 | 36.96% |
© 2024 Yahoo. All rights reserved.