Prologis, Inc. (PLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240119C00050000 | 2023-10-30 2:08PM EST | 50.00 | 49.10 | 61.80 | 65.50 | 0.00 | - | 1 | 3 | 128.42% |
| PLD240119C00060000 | 2023-10-27 1:27PM EST | 60.00 | 38.10 | 51.00 | 54.50 | 0.00 | - | 11 | 8 | 0.00% |
| PLD240119C00065000 | 2023-11-02 9:37AM EST | 65.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PLD240119C00070000 | 2023-05-12 1:46PM EST | 70.00 | 55.50 | 51.40 | 52.90 | 0.00 | - | 1 | 21 | 175.24% |
| PLD240119C00075000 | 2023-10-24 10:21AM EST | 75.00 | 27.30 | 35.70 | 38.10 | 0.00 | - | 3 | 7 | 0.00% |
| PLD240119C00080000 | 2023-11-01 11:19AM EST | 80.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PLD240119C00085000 | 2023-11-15 11:35AM EST | 85.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| PLD240119C00090000 | 2023-11-06 9:38AM EST | 90.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| PLD240119C00095000 | 2023-11-28 9:30AM EST | 95.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PLD240119C00100000 | 2023-11-29 10:05AM EST | 100.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 0.00% |
| PLD240119C00105000 | 2023-11-29 9:33AM EST | 105.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| PLD240119C00110000 | 2023-11-29 11:53AM EST | 110.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 33 | 671 | 0.00% |
| PLD240119C00115000 | 2023-11-30 3:58PM EST | 115.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 49 | 1,943 | 0.10% |
| PLD240119C00120000 | 2023-11-30 3:48PM EST | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 800 | 3.13% |
| PLD240119C00125000 | 2023-11-29 1:08PM EST | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 240 | 740 | 6.25% |
| PLD240119C00130000 | 2023-11-30 3:12PM EST | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 6.25% |
| PLD240119C00135000 | 2023-10-26 10:35AM EST | 135.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 12 | 0 | 26.34% |
| PLD240119C00140000 | 2023-11-29 1:59PM EST | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 958 | 12.50% |
| PLD240119C00145000 | 2023-11-30 11:43AM EST | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 639 | 12.50% |
| PLD240119C00150000 | 2023-11-08 1:48PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,566 | 12.50% |
| PLD240119C00155000 | 2023-10-09 10:53AM EST | 155.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 631 | 43.07% |
| PLD240119C00160000 | 2023-09-06 8:30AM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 235 | 25.00% |
| PLD240119C00165000 | 2023-08-17 2:45PM EST | 165.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 6 | 37 | 54.44% |
| PLD240119C00170000 | 2023-08-14 8:43AM EST | 170.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 51.71% |
| PLD240119C00175000 | 2023-11-22 1:55PM EST | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| PLD240119C00180000 | 2023-09-22 8:30AM EST | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 63.87% |
| PLD240119C00185000 | 2023-08-23 12:37PM EST | 185.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 114 | 66.16% |
| PLD240119C00190000 | 2023-05-19 11:32AM EST | 190.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 6 | 169 | 67.43% |
| PLD240119C00195000 | 2023-02-10 9:45AM EST | 195.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 2 | 34 | 74.27% |
| PLD240119C00200000 | 2023-05-08 10:33AM EST | 200.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 75 | 74.71% |
| PLD240119C00210000 | 2023-06-23 8:30AM EST | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 65.23% |
| PLD240119C00220000 | 2023-07-27 11:10AM EST | 220.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 71.88% |
| PLD240119C00230000 | 2022-12-16 9:40AM EST | 230.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 2 | 16 | 121.39% |
| PLD240119C00240000 | 2023-01-13 3:13PM EST | 240.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 169 | 99.07% |
| PLD240119C00250000 | 2023-01-10 11:00AM EST | 250.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 15 | 148 | 93.55% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240119P00050000 | 2023-10-30 12:46PM EST | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 389 | 89.84% |
| PLD240119P00055000 | 2023-09-22 12:45PM EST | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 106.84% |
| PLD240119P00060000 | 2023-11-10 10:56AM EST | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 50.00% |
| PLD240119P00065000 | 2023-10-05 8:46AM EST | 65.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 34 | 71.39% |
| PLD240119P00070000 | 2023-11-14 12:18PM EST | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| PLD240119P00075000 | 2023-11-30 11:00AM EST | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 25.00% |
| PLD240119P00080000 | 2023-11-02 11:31AM EST | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 319 | 25.00% |
| PLD240119P00085000 | 2023-11-30 11:00AM EST | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 12.50% |
| PLD240119P00090000 | 2023-11-27 1:27PM EST | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| PLD240119P00095000 | 2023-11-30 3:29PM EST | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 12.50% |
| PLD240119P00100000 | 2023-11-30 3:54PM EST | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 724 | 6.25% |
| PLD240119P00105000 | 2023-11-30 3:41PM EST | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 34 | 3,510 | 6.25% |
| PLD240119P00110000 | 2023-11-30 3:56PM EST | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 101 | 580 | 3.13% |
| PLD240119P00115000 | 2023-11-30 3:58PM EST | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 51 | 1,182 | 0.00% |
| PLD240119P00120000 | 2023-11-30 3:57PM EST | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,530 | 0.00% |
| PLD240119P00125000 | 2023-11-27 12:06PM EST | 125.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 738 | 0.00% |
| PLD240119P00130000 | 2023-11-17 3:30PM EST | 130.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 66 | 221 | 0.00% |
| PLD240119P00135000 | 2023-11-20 2:00PM EST | 135.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| PLD240119P00140000 | 2023-11-22 2:07PM EST | 140.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PLD240119P00145000 | 2023-11-20 3:24PM EST | 145.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PLD240119P00150000 | 2023-11-20 1:01PM EST | 150.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PLD240119P00155000 | 2023-11-27 12:58PM EST | 155.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PLD240119P00160000 | 2023-11-20 12:20PM EST | 160.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PLD240119P00165000 | 2023-11-22 2:48PM EST | 165.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| PLD240119P00170000 | 2023-11-22 3:15PM EST | 170.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PLD240119P00175000 | 2023-11-27 1:04PM EST | 175.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PLD240119P00180000 | 2023-11-24 12:15PM EST | 180.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLD240119P00185000 | 2023-11-22 10:24AM EST | 185.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PLD240119P00195000 | 2023-11-22 12:01PM EST | 195.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PLD240119P00210000 | 2023-11-22 10:24AM EST | 210.00 | 98.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.