Canada markets closed

Prologis, Inc. (PLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.75-0.89 (-0.84%)
At close: 04:01PM EDT
104.80 +0.05 (+0.05%)
After hours: 06:52PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD240816C000750002024-03-20 3:05PM EDT75.0055.2227.4031.900.00--066.65%
PLD240816C000850002024-04-17 1:44PM EDT85.0024.2825.2029.300.00--185.73%
PLD240816C000900002024-05-24 10:23AM EDT90.0015.9015.0016.00-1.10-6.47%21731.84%
PLD240816C000950002024-05-09 9:57AM EDT95.0013.9011.1011.800.00-33929.51%
PLD240816C001000002024-05-24 12:13PM EDT100.008.407.908.20-2.91-25.73%16328.10%
PLD240816C001050002024-05-24 3:18PM EDT105.005.105.005.20-0.90-15.00%7426326.54%
PLD240816C001100002024-05-24 2:56PM EDT110.002.902.853.00-0.70-19.44%35463025.37%
PLD240816C001150002024-05-24 3:37PM EDT115.001.581.051.65-0.27-14.59%731,69625.05%
PLD240816C001200002024-05-24 2:57PM EDT120.000.800.700.85-0.15-15.79%1543724.88%
PLD240816C001250002024-05-24 3:46PM EDT125.000.400.300.45-0.09-18.37%588025.32%
PLD240816C001300002024-05-23 2:16PM EDT130.000.300.100.500.00-145230.13%
PLD240816C001350002024-05-23 9:30AM EDT135.000.200.050.500.00-135434.01%
PLD240816C001400002024-05-24 12:59PM EDT140.000.100.100.20-0.04-28.57%741931.74%
PLD240816C001450002024-05-24 12:59PM EDT145.000.100.100.45-0.10-50.00%784540.23%
PLD240816C001500002024-05-24 2:42PM EDT150.000.100.050.10-0.05-33.33%149834.03%
PLD240816C001550002024-05-23 2:04PM EDT155.000.200.002.200.00-520056.06%
PLD240816C001600002024-05-21 10:01AM EDT160.000.100.002.20-0.14-58.33%243059.33%
PLD240816C001650002024-04-12 10:58AM EDT165.000.300.001.350.00-128856.32%
PLD240816C001700002024-05-17 9:51AM EDT170.000.100.002.050.00-10546564.40%
PLD240816C001800002024-02-16 11:57AM EDT180.000.410.000.650.00-3356.74%
PLD240816C001850002024-01-10 12:29PM EDT185.000.480.050.800.00-12861.67%
PLD240816C001950002024-02-21 12:13PM EDT195.000.100.000.150.00--152.15%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD240816P000750002024-04-22 3:56PM EDT75.000.360.000.000.00--012.50%
PLD240816P000800002024-05-08 3:42PM EDT80.000.430.150.500.00-228237.79%
PLD240816P000850002024-05-24 3:44PM EDT85.000.490.400.60+0.08+19.51%15432.32%
PLD240816P000900002024-05-23 10:21AM EDT90.000.850.851.00+0.25+41.67%19629.57%
PLD240816P000950002024-05-24 12:25PM EDT95.001.551.601.80+0.05+3.33%627827.83%
PLD240816P001000002024-05-24 12:47PM EDT100.002.872.903.10+0.27+10.38%2360926.21%
PLD240816P001050002024-05-24 1:29PM EDT105.004.905.005.20+0.50+11.36%1564625.31%
PLD240816P001100002024-05-23 1:48PM EDT110.007.207.608.200.00-8785225.12%
PLD240816P001150002024-05-24 3:24PM EDT115.0011.8111.6012.00+1.61+15.78%3047725.71%
PLD240816P001200002024-05-21 10:38AM EDT120.0010.5014.3016.800.00-240130.45%
PLD240816P001250002024-05-23 12:03PM EDT125.0018.4519.3022.500.00-335540.96%
PLD240816P001300002024-04-17 9:45AM EDT130.0021.2017.2020.800.00-41960.00%
PLD240816P001350002024-04-16 9:35AM EDT135.0020.4023.0026.600.00-1100.00%
PLD240816P001400002024-03-13 1:35PM EDT140.0011.0020.2022.600.00-2190.00%
PLD240816P001450002024-04-17 2:26PM EDT145.0038.9031.7036.000.00-8900.00%
PLD240816P001500002023-12-26 4:21PM EDT150.0019.1023.6025.300.00-230.00%
PLD240816P001550002024-04-17 9:37AM EDT155.0046.1041.9045.900.00-100.00%
PLD240816P001650002023-12-20 3:49PM EDT165.0032.5034.3039.000.00--00.00%
PLD240816P001700002024-04-15 3:37PM EDT170.0054.3058.0062.400.00--00.00%