Prologis, Inc. (PLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240119C00050000 | 2023-01-20 4:40PM EDT | 50.00 | 73.07 | 74.60 | 76.80 | 0.00 | - | 1 | 3 | 62.43% |
| PLD240119C00060000 | 2023-01-26 4:48PM EDT | 60.00 | 68.20 | 60.80 | 63.40 | 0.00 | - | 2 | 0 | 0.00% |
| PLD240119C00065000 | 2022-06-13 2:28PM EDT | 65.00 | 47.60 | 57.80 | 59.30 | 0.00 | - | 10 | 5 | 0.00% |
| PLD240119C00070000 | 2022-12-09 3:05PM EDT | 70.00 | 50.40 | 48.20 | 50.00 | 0.00 | - | 1 | 21 | 0.00% |
| PLD240119C00075000 | 2023-01-23 3:52PM EDT | 75.00 | 52.38 | 49.00 | 51.10 | 0.00 | - | 16 | 4 | 40.89% |
| PLD240119C00080000 | 2023-01-23 3:52PM EDT | 80.00 | 47.99 | 44.70 | 46.70 | 0.00 | - | 16 | 17 | 40.52% |
| PLD240119C00085000 | 2023-03-24 2:55PM EDT | 85.00 | 35.60 | 41.10 | 43.40 | 0.00 | - | 2 | 7 | 44.42% |
| PLD240119C00090000 | 2023-02-23 11:30AM EDT | 90.00 | 37.40 | 31.80 | 32.80 | 0.00 | - | 1 | 15 | 0.00% |
| PLD240119C00095000 | 2023-02-27 1:49PM EDT | 95.00 | 31.82 | 29.50 | 30.90 | 0.00 | - | 7 | 9 | 23.88% |
| PLD240119C00100000 | 2023-03-21 3:09PM EDT | 100.00 | 29.00 | 28.90 | 30.60 | +3.60 | +14.17% | 1 | 32 | 37.82% |
| PLD240119C00105000 | 2023-03-10 3:48PM EDT | 105.00 | 22.10 | 25.50 | 26.70 | 0.00 | - | 100 | 200 | 36.10% |
| PLD240119C00110000 | 2023-03-10 11:25AM EDT | 110.00 | 19.00 | 21.50 | 23.20 | 0.00 | - | 2 | 41 | 35.02% |
| PLD240119C00115000 | 2023-03-24 3:59PM EDT | 115.00 | 15.10 | 18.40 | 19.90 | 0.00 | - | 4 | 55 | 33.91% |
| PLD240119C00120000 | 2023-03-24 2:55PM EDT | 120.00 | 12.20 | 15.30 | 16.50 | 0.00 | - | 20 | 71 | 32.02% |
| PLD240119C00125000 | 2023-03-31 10:33AM EDT | 125.00 | 12.70 | 12.60 | 13.80 | +1.40 | +12.39% | 3 | 326 | 31.21% |
| PLD240119C00130000 | 2023-03-31 3:01PM EDT | 130.00 | 10.32 | 10.30 | 11.20 | +2.22 | +27.41% | 2 | 192 | 30.03% |
| PLD240119C00135000 | 2023-03-31 3:01PM EDT | 135.00 | 8.18 | 8.20 | 9.20 | +1.78 | +27.81% | 3 | 67 | 29.58% |
| PLD240119C00140000 | 2023-03-31 3:11PM EDT | 140.00 | 6.70 | 6.60 | 7.30 | +2.02 | +43.16% | 1 | 125 | 28.75% |
| PLD240119C00145000 | 2023-03-22 3:33PM EDT | 145.00 | 4.00 | 4.70 | 5.80 | 0.00 | - | 3 | 166 | 28.25% |
| PLD240119C00150000 | 2023-03-30 10:27AM EDT | 150.00 | 3.37 | 3.60 | 4.30 | 0.00 | - | 3 | 421 | 27.12% |
| PLD240119C00155000 | 2023-03-23 2:08PM EDT | 155.00 | 2.49 | 2.45 | 3.40 | 0.00 | - | 1 | 70 | 27.00% |
| PLD240119C00160000 | 2023-03-27 1:25PM EDT | 160.00 | 1.95 | 1.80 | 2.60 | 0.00 | - | 1 | 213 | 26.65% |
| PLD240119C00165000 | 2023-03-27 10:37AM EDT | 165.00 | 1.44 | 1.25 | 1.90 | 0.00 | - | 1 | 29 | 26.08% |
| PLD240119C00170000 | 2023-03-23 3:59PM EDT | 170.00 | 1.00 | 0.85 | 1.45 | 0.00 | - | 2 | 8 | 25.96% |
| PLD240119C00175000 | 2023-03-31 3:24PM EDT | 175.00 | 0.90 | 0.65 | 1.20 | -0.02 | -2.17% | 50 | 69 | 26.39% |
| PLD240119C00180000 | 2023-03-28 12:46PM EDT | 180.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 4 | 28 | 26.21% |
| PLD240119C00185000 | 2023-02-16 10:55AM EDT | 185.00 | 0.80 | 0.40 | 0.85 | 0.00 | - | 2 | 118 | 27.33% |
| PLD240119C00190000 | 2023-02-14 4:59PM EDT | 190.00 | 0.80 | 0.35 | 0.75 | 0.00 | - | 3 | 163 | 27.99% |
| PLD240119C00195000 | 2023-02-10 10:45AM EDT | 195.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 2 | 34 | 29.30% |
| PLD240119C00200000 | 2023-02-28 2:41PM EDT | 200.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 22 | 79 | 30.16% |
| PLD240119C00210000 | 2023-01-05 11:15AM EDT | 210.00 | 0.40 | 0.00 | 4.90 | 0.00 | - | 2 | 18 | 51.87% |
| PLD240119C00220000 | 2022-12-20 2:11PM EDT | 220.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 3 | 13 | 51.16% |
| PLD240119C00230000 | 2022-12-16 10:40AM EDT | 230.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 2 | 16 | 53.35% |
| PLD240119C00240000 | 2023-01-13 4:13PM EDT | 240.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 169 | 41.39% |
| PLD240119C00250000 | 2023-01-10 12:00PM EDT | 250.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 15 | 148 | 38.53% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240119P00050000 | 2023-03-30 10:28AM EDT | 50.00 | 0.53 | 0.05 | 0.80 | 0.00 | - | 2 | 200 | 53.96% |
| PLD240119P00055000 | 2023-01-20 3:34PM EDT | 55.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 12 | 12 | 53.47% |
| PLD240119P00060000 | 2023-03-17 10:16AM EDT | 60.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 16 | 63.09% |
| PLD240119P00065000 | 2023-03-21 12:52PM EDT | 65.00 | 1.25 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 57.97% |
| PLD240119P00070000 | 2023-03-30 1:24PM EDT | 70.00 | 1.42 | 0.85 | 1.50 | 0.00 | - | 17 | 48 | 46.85% |
| PLD240119P00075000 | 2023-03-23 1:00PM EDT | 75.00 | 2.28 | 1.10 | 1.65 | 0.00 | - | 4 | 208 | 43.27% |
| PLD240119P00080000 | 2023-03-27 11:06AM EDT | 80.00 | 2.55 | 1.40 | 2.00 | 0.00 | - | 2 | 160 | 40.97% |
| PLD240119P00085000 | 2023-03-27 2:55PM EDT | 85.00 | 3.04 | 1.80 | 2.40 | 0.00 | - | 2 | 129 | 38.67% |
| PLD240119P00090000 | 2023-03-31 11:00AM EDT | 90.00 | 2.95 | 2.10 | 2.90 | -0.01 | -0.34% | 2 | 149 | 36.59% |
| PLD240119P00095000 | 2023-03-27 10:59AM EDT | 95.00 | 4.90 | 2.10 | 3.60 | 0.00 | - | 1 | 87 | 34.95% |
| PLD240119P00100000 | 2023-03-31 11:00AM EDT | 100.00 | 4.50 | 3.50 | 4.40 | -1.50 | -25.00% | 2 | 369 | 33.23% |
| PLD240119P00105000 | 2023-03-27 10:58AM EDT | 105.00 | 7.50 | 4.50 | 5.30 | 0.00 | - | 1 | 249 | 31.39% |
| PLD240119P00110000 | 2023-03-27 10:56AM EDT | 110.00 | 9.10 | 5.90 | 6.50 | 0.00 | - | 1 | 298 | 29.94% |
| PLD240119P00115000 | 2023-03-27 10:56AM EDT | 115.00 | 11.10 | 7.30 | 8.00 | 0.00 | - | 2 | 947 | 28.69% |
| PLD240119P00120000 | 2023-03-27 10:56AM EDT | 120.00 | 13.40 | 9.20 | 9.80 | 0.00 | - | 1 | 634 | 27.55% |
| PLD240119P00125000 | 2023-03-22 9:57AM EDT | 125.00 | 16.60 | 11.20 | 11.90 | 0.00 | - | 4 | 115 | 26.43% |
| PLD240119P00130000 | 2023-02-13 4:14PM EDT | 130.00 | 12.80 | 17.60 | 19.30 | 0.00 | - | 1 | 94 | 36.48% |
| PLD240119P00135000 | 2023-02-28 4:39PM EDT | 135.00 | 18.08 | 18.20 | 19.30 | 0.00 | - | 1 | 44 | 29.31% |
| PLD240119P00140000 | 2022-09-30 12:04PM EDT | 140.00 | 40.30 | 31.90 | 32.50 | 0.00 | - | 6 | 83 | 50.75% |
| PLD240119P00145000 | 2023-03-22 2:57PM EDT | 145.00 | 29.00 | 22.70 | 23.60 | 0.00 | - | 1 | 175 | 21.92% |
| PLD240119P00150000 | 2022-09-19 3:58PM EDT | 150.00 | 40.10 | 48.70 | 49.40 | 0.00 | - | 1 | 12 | 72.63% |
| PLD240119P00155000 | 2022-10-31 9:45AM EDT | 155.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PLD240119P00160000 | 2022-02-28 1:53PM EDT | 160.00 | 30.50 | 17.80 | 20.40 | 0.00 | - | - | 6 | 0.00% |
| PLD240119P00165000 | 2022-04-12 12:43PM EDT | 165.00 | 23.50 | 47.00 | 49.80 | 0.00 | - | 1 | 1 | 48.19% |
| PLD240119P00170000 | 2022-10-05 2:03PM EDT | 170.00 | 65.40 | 62.20 | 66.30 | 0.00 | - | 1 | 1 | 72.65% |
| PLD240119P00180000 | 2022-04-13 9:49AM EDT | 180.00 | 31.82 | 53.70 | 57.90 | 0.00 | - | 2 | 1 | 34.55% |
© 2023 Yahoo. All rights reserved.
