Prologis, Inc. (PLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240816C00075000 | 2024-03-20 3:05PM EDT | 75.00 | 55.22 | 27.40 | 31.90 | 0.00 | - | - | 0 | 0.00% |
| PLD240816C00085000 | 2024-04-17 1:44PM EDT | 85.00 | 24.28 | 25.80 | 28.00 | 0.00 | - | - | 1 | 47.39% |
| PLD240816C00090000 | 2024-04-26 11:06AM EDT | 90.00 | 16.25 | 21.90 | 22.40 | 0.00 | - | 8 | 11 | 34.16% |
| PLD240816C00095000 | 2024-05-09 9:57AM EDT | 95.00 | 13.90 | 17.00 | 17.90 | 0.00 | - | 2 | 39 | 31.84% |
| PLD240816C00100000 | 2024-05-15 12:05PM EDT | 100.00 | 12.43 | 13.10 | 13.40 | 0.00 | - | 1 | 57 | 27.99% |
| PLD240816C00105000 | 2024-05-16 10:01AM EDT | 105.00 | 9.30 | 9.30 | 9.60 | +0.45 | +5.08% | 5 | 287 | 26.47% |
| PLD240816C00110000 | 2024-05-16 12:32PM EDT | 110.00 | 6.20 | 6.10 | 6.40 | +0.72 | +13.14% | 4 | 631 | 25.16% |
| PLD240816C00115000 | 2024-05-16 11:58AM EDT | 115.00 | 3.90 | 3.60 | 3.80 | +0.70 | +21.88% | 6 | 1,637 | 23.52% |
| PLD240816C00120000 | 2024-05-16 11:33AM EDT | 120.00 | 2.20 | 2.00 | 2.20 | +0.35 | +18.92% | 2 | 220 | 23.27% |
| PLD240816C00125000 | 2024-05-16 12:35PM EDT | 125.00 | 1.12 | 0.60 | 1.20 | +0.14 | +14.29% | 3 | 414 | 23.15% |
| PLD240816C00130000 | 2024-05-15 9:37AM EDT | 130.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 2 | 456 | 23.88% |
| PLD240816C00135000 | 2024-05-15 2:24PM EDT | 135.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 6 | 329 | 24.49% |
| PLD240816C00140000 | 2024-05-15 11:51AM EDT | 140.00 | 0.17 | 0.05 | 0.80 | 0.00 | - | 2 | 419 | 32.79% |
| PLD240816C00145000 | 2024-05-15 11:21AM EDT | 145.00 | 0.15 | 0.10 | 0.80 | 0.00 | - | 1 | 846 | 36.38% |
| PLD240816C00150000 | 2024-05-10 1:11PM EDT | 150.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 491 | 39.19% |
| PLD240816C00155000 | 2024-05-13 2:16PM EDT | 155.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 205 | 42.38% |
| PLD240816C00160000 | 2024-03-25 11:31AM EDT | 160.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 429 | 45.39% |
| PLD240816C00165000 | 2024-04-12 10:58AM EDT | 165.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 288 | 55.13% |
| PLD240816C00170000 | 2024-05-16 11:20AM EDT | 170.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 544 | 38.77% |
| PLD240816C00180000 | 2024-02-16 11:57AM EDT | 180.00 | 0.41 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 54.64% |
| PLD240816C00185000 | 2024-01-10 12:29PM EDT | 185.00 | 0.48 | 0.05 | 0.80 | 0.00 | - | 12 | 8 | 52.88% |
| PLD240816C00195000 | 2024-02-21 12:13PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 49.02% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240816P00075000 | 2024-04-22 3:56PM EDT | 75.00 | 0.36 | 0.05 | 2.25 | 0.00 | - | - | 1 | 59.01% |
| PLD240816P00080000 | 2024-05-08 3:42PM EDT | 80.00 | 0.43 | 0.05 | 0.30 | 0.00 | - | 7 | 82 | 37.89% |
| PLD240816P00085000 | 2024-05-14 12:17PM EDT | 85.00 | 0.40 | 0.15 | 0.85 | 0.00 | - | 2 | 52 | 40.50% |
| PLD240816P00090000 | 2024-05-10 1:37PM EDT | 90.00 | 0.84 | 0.40 | 0.55 | 0.00 | - | 13 | 96 | 30.18% |
| PLD240816P00095000 | 2024-05-16 10:00AM EDT | 95.00 | 0.95 | 0.70 | 0.85 | -0.20 | -17.39% | 1 | 273 | 27.25% |
| PLD240816P00100000 | 2024-05-16 1:23PM EDT | 100.00 | 1.32 | 1.30 | 1.40 | -0.38 | -21.97% | 2 | 580 | 24.81% |
| PLD240816P00105000 | 2024-05-16 11:44AM EDT | 105.00 | 2.45 | 2.35 | 2.55 | -0.40 | -14.04% | 19 | 608 | 23.73% |
| PLD240816P00110000 | 2024-05-16 12:05PM EDT | 110.00 | 4.20 | 4.10 | 4.30 | -0.52 | -11.02% | 2 | 766 | 22.53% |
| PLD240816P00115000 | 2024-05-16 10:28AM EDT | 115.00 | 7.30 | 6.70 | 7.00 | -2.70 | -27.00% | 1 | 407 | 22.24% |
| PLD240816P00120000 | 2024-04-22 9:50AM EDT | 120.00 | 17.79 | 10.10 | 10.60 | 0.00 | - | 1 | 401 | 22.83% |
| PLD240816P00125000 | 2024-04-17 12:56PM EDT | 125.00 | 18.22 | 14.20 | 15.70 | 0.00 | - | 2 | 355 | 29.40% |
| PLD240816P00130000 | 2024-04-17 9:45AM EDT | 130.00 | 21.20 | 18.70 | 19.80 | 0.00 | - | 4 | 196 | 28.86% |
| PLD240816P00135000 | 2024-04-16 9:35AM EDT | 135.00 | 20.40 | 23.00 | 26.60 | 0.00 | - | 1 | 10 | 45.10% |
| PLD240816P00140000 | 2024-03-13 1:35PM EDT | 140.00 | 11.00 | 20.20 | 22.60 | 0.00 | - | 2 | 19 | 0.00% |
| PLD240816P00145000 | 2024-04-17 2:26PM EDT | 145.00 | 38.90 | 31.80 | 35.40 | 0.00 | - | 89 | 0 | 46.16% |
| PLD240816P00150000 | 2023-12-26 4:21PM EDT | 150.00 | 19.10 | 23.60 | 25.30 | 0.00 | - | 2 | 3 | 0.00% |
| PLD240816P00155000 | 2024-04-17 9:37AM EDT | 155.00 | 46.10 | 41.70 | 45.60 | 0.00 | - | 1 | 0 | 55.19% |
| PLD240816P00165000 | 2023-12-20 3:49PM EDT | 165.00 | 32.50 | 34.30 | 39.00 | 0.00 | - | - | 0 | 0.00% |
| PLD240816P00170000 | 2024-04-15 3:37PM EDT | 170.00 | 54.30 | 58.00 | 62.40 | 0.00 | - | - | 0 | 61.65% |
© 2024 Yahoo. All rights reserved.