Canada markets closed

Prologis, Inc. (PLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.77+2.85 (+2.34%)
At close: 04:03PM EDT
125.00 +0.23 (+0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD240119C000500002023-01-20 4:40PM EDT50.0073.0774.6076.800.00-1362.43%
PLD240119C000600002023-01-26 4:48PM EDT60.0068.2060.8063.400.00-200.00%
PLD240119C000650002022-06-13 2:28PM EDT65.0047.6057.8059.300.00-1050.00%
PLD240119C000700002022-12-09 3:05PM EDT70.0050.4048.2050.000.00-1210.00%
PLD240119C000750002023-01-23 3:52PM EDT75.0052.3849.0051.100.00-16440.89%
PLD240119C000800002023-01-23 3:52PM EDT80.0047.9944.7046.700.00-161740.52%
PLD240119C000850002023-03-24 2:55PM EDT85.0035.6041.1043.400.00-2744.42%
PLD240119C000900002023-02-23 11:30AM EDT90.0037.4031.8032.800.00-1150.00%
PLD240119C000950002023-02-27 1:49PM EDT95.0031.8229.5030.900.00-7923.88%
PLD240119C001000002023-03-21 3:09PM EDT100.0029.0028.9030.60+3.60+14.17%13237.82%
PLD240119C001050002023-03-10 3:48PM EDT105.0022.1025.5026.700.00-10020036.10%
PLD240119C001100002023-03-10 11:25AM EDT110.0019.0021.5023.200.00-24135.02%
PLD240119C001150002023-03-24 3:59PM EDT115.0015.1018.4019.900.00-45533.91%
PLD240119C001200002023-03-24 2:55PM EDT120.0012.2015.3016.500.00-207132.02%
PLD240119C001250002023-03-31 10:33AM EDT125.0012.7012.6013.80+1.40+12.39%332631.21%
PLD240119C001300002023-03-31 3:01PM EDT130.0010.3210.3011.20+2.22+27.41%219230.03%
PLD240119C001350002023-03-31 3:01PM EDT135.008.188.209.20+1.78+27.81%36729.58%
PLD240119C001400002023-03-31 3:11PM EDT140.006.706.607.30+2.02+43.16%112528.75%
PLD240119C001450002023-03-22 3:33PM EDT145.004.004.705.800.00-316628.25%
PLD240119C001500002023-03-30 10:27AM EDT150.003.373.604.300.00-342127.12%
PLD240119C001550002023-03-23 2:08PM EDT155.002.492.453.400.00-17027.00%
PLD240119C001600002023-03-27 1:25PM EDT160.001.951.802.600.00-121326.65%
PLD240119C001650002023-03-27 10:37AM EDT165.001.441.251.900.00-12926.08%
PLD240119C001700002023-03-23 3:59PM EDT170.001.000.851.450.00-2825.96%
PLD240119C001750002023-03-31 3:24PM EDT175.000.900.651.20-0.02-2.17%506926.39%
PLD240119C001800002023-03-28 12:46PM EDT180.000.700.400.900.00-42826.21%
PLD240119C001850002023-02-16 10:55AM EDT185.000.800.400.850.00-211827.33%
PLD240119C001900002023-02-14 4:59PM EDT190.000.800.350.750.00-316327.99%
PLD240119C001950002023-02-10 10:45AM EDT195.000.700.100.750.00-23429.30%
PLD240119C002000002023-02-28 2:41PM EDT200.000.350.050.700.00-227930.16%
PLD240119C002100002023-01-05 11:15AM EDT210.000.400.004.900.00-21851.87%
PLD240119C002200002022-12-20 2:11PM EDT220.000.400.003.900.00-31351.16%
PLD240119C002300002022-12-16 10:40AM EDT230.000.450.003.800.00-21653.35%
PLD240119C002400002023-01-13 4:13PM EDT240.000.150.001.000.00-116941.39%
PLD240119C002500002023-01-10 12:00PM EDT250.000.500.000.500.00-1514838.53%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD240119P000500002023-03-30 10:28AM EDT50.000.530.050.800.00-220053.96%
PLD240119P000550002023-01-20 3:34PM EDT55.000.650.000.700.00-121253.47%
PLD240119P000600002023-03-17 10:16AM EDT60.001.000.004.400.00-11663.09%
PLD240119P000650002023-03-21 12:52PM EDT65.001.250.004.600.00-11157.97%
PLD240119P000700002023-03-30 1:24PM EDT70.001.420.851.500.00-174846.85%
PLD240119P000750002023-03-23 1:00PM EDT75.002.281.101.650.00-420843.27%
PLD240119P000800002023-03-27 11:06AM EDT80.002.551.402.000.00-216040.97%
PLD240119P000850002023-03-27 2:55PM EDT85.003.041.802.400.00-212938.67%
PLD240119P000900002023-03-31 11:00AM EDT90.002.952.102.90-0.01-0.34%214936.59%
PLD240119P000950002023-03-27 10:59AM EDT95.004.902.103.600.00-18734.95%
PLD240119P001000002023-03-31 11:00AM EDT100.004.503.504.40-1.50-25.00%236933.23%
PLD240119P001050002023-03-27 10:58AM EDT105.007.504.505.300.00-124931.39%
PLD240119P001100002023-03-27 10:56AM EDT110.009.105.906.500.00-129829.94%
PLD240119P001150002023-03-27 10:56AM EDT115.0011.107.308.000.00-294728.69%
PLD240119P001200002023-03-27 10:56AM EDT120.0013.409.209.800.00-163427.55%
PLD240119P001250002023-03-22 9:57AM EDT125.0016.6011.2011.900.00-411526.43%
PLD240119P001300002023-02-13 4:14PM EDT130.0012.8017.6019.300.00-19436.48%
PLD240119P001350002023-02-28 4:39PM EDT135.0018.0818.2019.300.00-14429.31%
PLD240119P001400002022-09-30 12:04PM EDT140.0040.3031.9032.500.00-68350.75%
PLD240119P001450002023-03-22 2:57PM EDT145.0029.0022.7023.600.00-117521.92%
PLD240119P001500002022-09-19 3:58PM EDT150.0040.1048.7049.400.00-11272.63%
PLD240119P001550002022-10-31 9:45AM EDT155.0044.900.000.000.00-1220.00%
PLD240119P001600002022-02-28 1:53PM EDT160.0030.5017.8020.400.00--60.00%
PLD240119P001650002022-04-12 12:43PM EDT165.0023.5047.0049.800.00-1148.19%
PLD240119P001700002022-10-05 2:03PM EDT170.0065.4062.2066.300.00-1172.65%
PLD240119P001800002022-04-13 9:49AM EDT180.0031.8253.7057.900.00-2134.55%