Prologis, Inc. (PLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240517C00050000 | 2023-12-28 2:07PM EDT | 50.00 | 84.50 | 75.50 | 79.50 | 0.00 | - | - | 1 | 1,063.38% |
| PLD240517C00075000 | 2023-12-22 1:35PM EDT | 75.00 | 58.40 | 49.10 | 53.10 | 0.00 | - | 1 | 1 | 627.39% |
| PLD240517C00080000 | 2023-11-03 9:41AM EDT | 80.00 | 29.10 | 36.50 | 40.60 | 0.00 | - | 2 | 4 | 408.98% |
| PLD240517C00085000 | 2023-11-06 10:38AM EDT | 85.00 | 22.60 | 32.80 | 36.80 | 0.00 | - | 5 | 4 | 389.31% |
| PLD240517C00090000 | 2024-04-23 12:52PM EDT | 90.00 | 15.90 | 15.70 | 18.50 | 0.00 | - | 4 | 11 | 106.54% |
| PLD240517C00095000 | 2024-05-03 9:36AM EDT | 95.00 | 13.00 | 11.10 | 14.40 | 0.00 | - | 10 | 170 | 56.45% |
| PLD240517C00100000 | 2024-05-06 2:40PM EDT | 100.00 | 5.30 | 6.00 | 9.60 | 0.00 | - | 18 | 93 | 81.45% |
| PLD240517C00105000 | 2024-05-10 2:37PM EDT | 105.00 | 3.10 | 3.10 | 3.40 | -0.60 | -16.22% | 91 | 4,586 | 30.30% |
| PLD240517C00110000 | 2024-05-10 3:30PM EDT | 110.00 | 0.58 | 0.55 | 1.00 | -0.32 | -35.56% | 174 | 1,678 | 31.30% |
| PLD240517C00115000 | 2024-05-10 9:32AM EDT | 115.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 70 | 1,274 | 28.03% |
| PLD240517C00120000 | 2024-05-09 3:27PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 527 | 41.41% |
| PLD240517C00125000 | 2024-05-09 3:01PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 387 | 48.05% |
| PLD240517C00130000 | 2024-05-09 12:35PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 577 | 58.40% |
| PLD240517C00135000 | 2024-05-08 11:41AM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2,242 | 62.50% |
| PLD240517C00140000 | 2024-05-10 2:38PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 2,012 | 71.09% |
| PLD240517C00145000 | 2024-05-10 12:28PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 1,285 | 78.91% |
| PLD240517C00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 322 | 86.72% |
| PLD240517C00155000 | 2024-04-23 10:09AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 94.53% |
| PLD240517C00160000 | 2024-03-18 12:43PM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 134.77% |
| PLD240517C00165000 | 2024-03-19 12:21PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 799 | 155.66% |
| PLD240517C00170000 | 2024-02-14 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 164.26% |
| PLD240517C00180000 | 2024-02-20 10:30AM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 210.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240517P00050000 | 2024-04-18 1:33PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 193.75% |
| PLD240517P00055000 | 2023-11-10 3:50PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 67 | 202.34% |
| PLD240517P00060000 | 2024-02-09 3:09PM EDT | 60.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 5 | 265.63% |
| PLD240517P00070000 | 2024-04-22 1:25PM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 102 | 114.06% |
| PLD240517P00075000 | 2024-04-10 1:37PM EDT | 75.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 110 | 123.44% |
| PLD240517P00080000 | 2024-05-06 3:51PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 81.25% |
| PLD240517P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 50 | 76.56% |
| PLD240517P00090000 | 2024-05-08 11:07AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 60.16% |
| PLD240517P00095000 | 2024-05-10 11:50AM EDT | 95.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 7 | 266 | 46.48% |
| PLD240517P00100000 | 2024-05-10 2:49PM EDT | 100.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 4 | 629 | 32.72% |
| PLD240517P00105000 | 2024-05-10 3:47PM EDT | 105.00 | 0.55 | 0.55 | 0.65 | +0.05 | +10.00% | 116 | 1,047 | 25.44% |
| PLD240517P00110000 | 2024-05-10 11:54AM EDT | 110.00 | 3.05 | 2.70 | 3.80 | -0.26 | -7.85% | 2 | 541 | 36.33% |
| PLD240517P00115000 | 2024-05-08 3:57PM EDT | 115.00 | 8.75 | 7.30 | 8.50 | 0.00 | - | 5 | 62 | 54.10% |
| PLD240517P00120000 | 2024-05-08 2:58PM EDT | 120.00 | 13.70 | 11.10 | 14.30 | 0.00 | - | 260 | 73 | 91.16% |
| PLD240517P00125000 | 2024-05-08 3:07PM EDT | 125.00 | 17.80 | 16.80 | 19.40 | -1.20 | -6.32% | 160 | 408 | 77.64% |
| PLD240517P00130000 | 2024-05-10 2:56PM EDT | 130.00 | 22.80 | 21.30 | 23.60 | -1.20 | -5.00% | 160 | 8 | 108.25% |
| PLD240517P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.91 | 26.00 | 29.10 | 0.00 | - | 197 | 0 | 66.41% |
| PLD240517P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 33.87 | 30.60 | 34.50 | 0.00 | - | 120 | 0 | 75.00% |
| PLD240517P00145000 | 2024-03-20 10:40AM EDT | 145.00 | 17.13 | 39.90 | 43.30 | 0.00 | - | 3 | 0 | 223.73% |
| PLD240517P00150000 | 2023-11-17 3:23PM EDT | 150.00 | 40.20 | 16.70 | 18.00 | 0.00 | - | 3 | 3 | 0.00% |
| PLD240517P00155000 | 2024-02-27 10:38AM EDT | 155.00 | 22.25 | 22.80 | 26.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.