Prologis, Inc. (PLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117C00050000 | 2024-04-05 10:57AM EDT | 50.00 | 74.81 | 63.40 | 67.30 | 0.00 | - | 1 | 2 | 50.10% |
| PLD250117C00060000 | 2024-03-14 1:17PM EDT | 60.00 | 70.37 | 57.20 | 62.00 | 0.00 | - | 2 | 9 | 76.16% |
| PLD250117C00065000 | 2022-09-13 11:01AM EDT | 65.00 | 63.79 | 38.00 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| PLD250117C00070000 | 2023-11-02 10:30AM EDT | 70.00 | 37.30 | 47.00 | 51.40 | 0.00 | - | - | 3 | 59.97% |
| PLD250117C00075000 | 2023-05-23 12:37PM EDT | 75.00 | 51.65 | 45.40 | 48.80 | 0.00 | - | 1 | 3 | 66.77% |
| PLD250117C00080000 | 2023-11-22 3:45PM EDT | 80.00 | 34.05 | 53.40 | 57.50 | 0.00 | - | 1 | 1 | 109.03% |
| PLD250117C00085000 | 2023-11-22 3:45PM EDT | 85.00 | 30.05 | 48.20 | 52.90 | 0.00 | - | 1 | 11 | 99.99% |
| PLD250117C00090000 | 2024-04-12 1:28PM EDT | 90.00 | 32.45 | 28.70 | 30.20 | 0.00 | - | 1 | 11 | 40.76% |
| PLD250117C00095000 | 2024-02-14 4:45PM EDT | 95.00 | 39.45 | 36.30 | 40.00 | 0.00 | - | 1 | 31 | 75.49% |
| PLD250117C00100000 | 2024-04-03 10:10AM EDT | 100.00 | 30.15 | 20.80 | 21.30 | 0.00 | - | 1 | 73 | 33.31% |
| PLD250117C00105000 | 2024-02-05 12:31PM EDT | 105.00 | 28.30 | 32.00 | 32.90 | 0.00 | - | 3 | 16 | 72.26% |
| PLD250117C00110000 | 2024-04-12 1:28PM EDT | 110.00 | 17.45 | 14.10 | 15.40 | 0.00 | - | 1 | 198 | 32.71% |
| PLD250117C00115000 | 2024-04-08 10:53AM EDT | 115.00 | 18.70 | 11.70 | 12.70 | 0.00 | - | 1 | 450 | 31.87% |
| PLD250117C00120000 | 2024-04-16 1:16PM EDT | 120.00 | 9.60 | 9.20 | 10.80 | -0.70 | -6.80% | 42 | 280 | 32.31% |
| PLD250117C00125000 | 2024-04-15 10:44AM EDT | 125.00 | 7.40 | 7.30 | 7.70 | -1.30 | -14.94% | 1 | 232 | 28.97% |
| PLD250117C00130000 | 2024-04-16 2:00PM EDT | 130.00 | 5.71 | 5.60 | 5.90 | -1.58 | -17.81% | 2 | 209 | 28.13% |
| PLD250117C00135000 | 2024-04-16 1:25PM EDT | 135.00 | 4.40 | 4.30 | 4.50 | -1.70 | -27.87% | 1 | 179 | 27.58% |
| PLD250117C00140000 | 2024-04-16 2:00PM EDT | 140.00 | 3.30 | 3.30 | 3.50 | -0.33 | -9.09% | 2 | 303 | 27.48% |
| PLD250117C00145000 | 2024-04-10 2:49PM EDT | 145.00 | 3.60 | 2.40 | 2.65 | 0.00 | - | 11 | 351 | 27.22% |
| PLD250117C00150000 | 2024-04-10 3:33PM EDT | 150.00 | 2.75 | 1.75 | 1.95 | 0.00 | - | 2 | 361 | 26.83% |
| PLD250117C00155000 | 2024-04-15 3:19PM EDT | 155.00 | 1.47 | 1.35 | 1.45 | 0.00 | - | 25 | 329 | 26.66% |
| PLD250117C00160000 | 2024-04-15 3:19PM EDT | 160.00 | 1.07 | 1.00 | 1.10 | 0.00 | - | 20 | 131 | 26.69% |
| PLD250117C00165000 | 2024-02-29 10:30AM EDT | 165.00 | 3.30 | 0.50 | 2.30 | 0.00 | - | 1 | 94 | 34.50% |
| PLD250117C00170000 | 2024-04-15 1:12PM EDT | 170.00 | 0.70 | 0.55 | 2.35 | 0.00 | - | 1 | 79 | 36.60% |
| PLD250117C00175000 | 2024-04-05 2:05PM EDT | 175.00 | 0.94 | 0.25 | 0.60 | 0.00 | - | 2 | 24 | 28.03% |
| PLD250117C00180000 | 2024-03-18 10:13AM EDT | 180.00 | 1.05 | 0.15 | 1.65 | 0.00 | - | 2 | 88 | 36.61% |
| PLD250117C00185000 | 2024-02-27 1:37PM EDT | 185.00 | 1.06 | 0.05 | 0.80 | 0.00 | - | 20 | 131 | 32.59% |
| PLD250117C00190000 | 2023-01-26 12:49PM EDT | 190.00 | 4.37 | 2.85 | 3.40 | 0.00 | - | - | 1 | 47.95% |
| PLD250117C00195000 | 2024-03-05 12:15PM EDT | 195.00 | 0.76 | 0.15 | 1.65 | 0.00 | - | 1 | 62 | 41.13% |
| PLD250117C00200000 | 2024-03-08 4:51PM EDT | 200.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 11 | 26 | 41.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250117P00050000 | 2024-02-22 3:29PM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 32 | 382 | 50.05% |
| PLD250117P00055000 | 2024-02-05 12:09PM EDT | 55.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 20 | 63 | 51.03% |
| PLD250117P00060000 | 2024-04-10 9:44AM EDT | 60.00 | 0.20 | 0.10 | 1.55 | 0.00 | - | 20 | 65 | 54.83% |
| PLD250117P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.30 | 0.25 | 1.75 | 0.00 | - | 20 | 75 | 50.78% |
| PLD250117P00070000 | 2024-03-19 3:41PM EDT | 70.00 | 0.49 | 0.55 | 1.95 | 0.00 | - | 3 | 41 | 46.79% |
| PLD250117P00075000 | 2024-04-15 3:57PM EDT | 75.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 2 | 76 | 35.21% |
| PLD250117P00080000 | 2024-04-15 10:44AM EDT | 80.00 | 1.20 | 1.30 | 1.40 | 0.00 | - | 1 | 240 | 33.34% |
| PLD250117P00085000 | 2024-04-11 1:27PM EDT | 85.00 | 1.35 | 1.80 | 2.30 | 0.00 | - | 1 | 368 | 33.86% |
| PLD250117P00090000 | 2024-04-16 2:00PM EDT | 90.00 | 2.54 | 2.40 | 2.70 | +1.07 | +72.79% | 1 | 30 | 30.98% |
| PLD250117P00095000 | 2024-04-09 2:07PM EDT | 95.00 | 2.00 | 3.20 | 3.50 | 0.00 | - | 3 | 236 | 29.33% |
| PLD250117P00100000 | 2024-04-16 2:00PM EDT | 100.00 | 4.51 | 4.40 | 4.60 | +0.11 | +2.50% | 4 | 399 | 28.03% |
| PLD250117P00105000 | 2024-04-16 2:00PM EDT | 105.00 | 6.01 | 5.80 | 6.20 | +0.78 | +14.91% | 1 | 709 | 27.42% |
| PLD250117P00110000 | 2024-04-16 11:26AM EDT | 110.00 | 7.80 | 7.50 | 7.80 | +2.10 | +36.84% | 3 | 346 | 25.90% |
| PLD250117P00115000 | 2024-04-16 2:00PM EDT | 115.00 | 10.04 | 9.70 | 10.00 | +1.94 | +23.95% | 1 | 556 | 25.08% |
| PLD250117P00120000 | 2024-04-15 10:56AM EDT | 120.00 | 11.17 | 12.10 | 12.70 | 0.00 | - | 1 | 1,890 | 24.55% |
| PLD250117P00125000 | 2024-04-12 3:55PM EDT | 125.00 | 13.40 | 15.10 | 16.60 | 0.00 | - | 125 | 693 | 26.16% |
| PLD250117P00130000 | 2024-04-15 3:40PM EDT | 130.00 | 18.16 | 17.80 | 19.60 | 0.00 | - | 10 | 553 | 24.59% |
| PLD250117P00135000 | 2024-04-02 11:26AM EDT | 135.00 | 15.30 | 21.70 | 22.80 | 0.00 | - | 5 | 302 | 22.40% |
| PLD250117P00140000 | 2024-04-04 2:28PM EDT | 140.00 | 18.70 | 25.80 | 26.70 | 0.00 | - | 1 | 105 | 21.15% |
| PLD250117P00145000 | 2024-03-13 12:05PM EDT | 145.00 | 16.60 | 25.20 | 27.80 | 0.00 | - | 3 | 5 | 0.00% |
| PLD250117P00150000 | 2024-01-05 3:28PM EDT | 150.00 | 23.60 | 22.50 | 25.20 | 0.00 | - | 2 | 11 | 0.00% |
| PLD250117P00155000 | 2024-01-04 12:20PM EDT | 155.00 | 27.20 | 27.30 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD250117P00160000 | 2023-09-07 1:55PM EDT | 160.00 | 37.60 | 49.70 | 52.40 | 0.00 | - | - | 1 | 49.62% |
| PLD250117P00200000 | 2023-05-22 9:39AM EDT | 200.00 | 76.00 | 77.50 | 80.80 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.