Prologis, Inc. (PLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 723.54% |
| PLD240517C00075000 | 2023-12-22 1:35PM EDT | 75.00 | 58.40 | 49.10 | 53.10 | 0.00 | - | 1 | 1 | 423.90% |
| PLD240517C00080000 | 2023-11-03 9:41AM EDT | 80.00 | 29.10 | 36.50 | 40.60 | 0.00 | - | 2 | 4 | 287.72% |
| PLD240517C00085000 | 2023-11-06 10:38AM EDT | 85.00 | 22.60 | 32.80 | 36.80 | 0.00 | - | 5 | 4 | 271.88% |
| PLD240517C00090000 | 2024-04-23 12:52PM EDT | 90.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLD240517C00095000 | 2024-04-24 11:28AM EDT | 95.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| PLD240517C00100000 | 2024-04-25 1:43PM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PLD240517C00105000 | 2024-04-25 2:38PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| PLD240517C00110000 | 2024-04-25 3:54PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 42 | 986 | 6.25% |
| PLD240517C00115000 | 2024-04-25 12:36PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 777 | 12.50% |
| PLD240517C00120000 | 2024-04-25 10:25AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PLD240517C00125000 | 2024-04-25 3:09PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| PLD240517C00130000 | 2024-04-24 12:43PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 581 | 25.00% |
| PLD240517C00135000 | 2024-04-25 2:04PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PLD240517C00140000 | 2024-04-25 11:02AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,037 | 25.00% |
| PLD240517C00145000 | 2024-04-24 12:43PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLD240517C00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 25.00% |
| PLD240517C00155000 | 2024-04-23 10:09AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 25.00% |
| PLD240517C00160000 | 2024-03-18 12:43PM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 88.28% |
| PLD240517C00165000 | 2024-03-19 12:21PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 799 | 101.27% |
| PLD240517C00170000 | 2024-02-14 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 106.35% |
| PLD240517C00180000 | 2024-02-20 10:30AM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 135.11% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLD240517P00055000 | 2023-11-10 3:50PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 67 | 116.02% |
| PLD240517P00060000 | 2024-02-09 3:09PM EDT | 60.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 5 | 152.49% |
| PLD240517P00070000 | 2024-04-22 1:25PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PLD240517P00075000 | 2024-04-10 1:37PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLD240517P00080000 | 2024-04-18 2:07PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| PLD240517P00085000 | 2024-04-25 3:58PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PLD240517P00090000 | 2024-04-25 11:08AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 12.50% |
| PLD240517P00095000 | 2024-04-25 2:25PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PLD240517P00100000 | 2024-04-25 3:34PM EDT | 100.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 71 | 533 | 3.13% |
| PLD240517P00105000 | 2024-04-25 2:58PM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 50 | 736 | 0.00% |
| PLD240517P00110000 | 2024-04-25 2:04PM EDT | 110.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 581 | 0.00% |
| PLD240517P00115000 | 2024-04-25 10:27AM EDT | 115.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLD240517P00120000 | 2024-04-25 3:44PM EDT | 120.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| PLD240517P00125000 | 2024-04-25 3:44PM EDT | 125.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 480 | 407 | 0.00% |
| PLD240517P00130000 | 2024-04-25 3:44PM EDT | 130.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 120 | 24 | 0.00% |
| PLD240517P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| PLD240517P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PLD240517P00145000 | 2024-03-20 10:40AM EDT | 145.00 | 17.13 | 39.90 | 43.30 | 0.00 | - | 3 | 0 | 110.03% |
| 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.