Prologis, Inc. (PLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD230120C00050000 | 2021-12-10 3:49PM EST | 50.00 | 109.09 | 105.70 | 110.00 | 0.00 | - | 11 | 0 | 881.01% |
| PLD230120C00060000 | 2021-12-13 9:48AM EST | 60.00 | 99.59 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 681.74% |
| PLD230120C00065000 | 2021-11-10 6:50AM EST | 65.00 | 67.60 | 92.10 | 95.00 | 0.00 | - | 9 | 9 | 628.39% |
| PLD230120C00070000 | 2021-12-13 10:23AM EST | 70.00 | 90.00 | 85.90 | 90.50 | 0.00 | - | 7 | 30 | 567.60% |
| PLD230120C00075000 | 2021-11-10 6:50AM EST | 75.00 | 62.60 | 82.00 | 85.00 | 0.00 | - | - | 13 | 523.78% |
| PLD230120C00080000 | 2021-12-06 2:07PM EST | 80.00 | 77.00 | 76.40 | 80.50 | 0.00 | - | 1 | 10 | 481.37% |
| PLD230120C00085000 | 2021-10-25 11:34AM EST | 85.00 | 60.90 | 63.00 | 67.90 | 0.00 | - | 2 | 30 | 367.49% |
| PLD230120C00090000 | 2022-07-14 9:21AM EST | 90.00 | 31.18 | 45.40 | 46.50 | 0.00 | - | 2 | 6 | 218.48% |
| PLD230120C00095000 | 2021-11-10 6:50AM EST | 95.00 | 41.30 | 63.30 | 65.10 | 0.00 | - | 5 | 15 | 385.88% |
| PLD230120C00100000 | 2022-08-04 9:00AM EST | 100.00 | 32.69 | 36.20 | 36.80 | 0.00 | - | 1 | 32 | 183.15% |
| PLD230120C00105000 | 2022-07-06 2:30PM EST | 105.00 | 23.31 | 29.00 | 29.70 | 0.00 | - | 6 | 22 | 149.34% |
| PLD230120C00110000 | 2022-07-25 12:39PM EST | 110.00 | 22.95 | 27.50 | 28.10 | 0.00 | - | 1 | 109 | 154.63% |
| PLD230120C00115000 | 2022-07-22 11:17AM EST | 115.00 | 19.00 | 23.50 | 24.00 | 0.00 | - | 12 | 423 | 142.22% |
| PLD230120C00120000 | 2022-07-29 10:20AM EST | 120.00 | 18.70 | 19.70 | 20.20 | 0.00 | - | 2 | 409 | 130.98% |
| PLD230120C00125000 | 2022-08-03 12:32PM EST | 125.00 | 15.80 | 16.20 | 16.60 | 0.00 | - | 6 | 756 | 120.58% |
| PLD230120C00130000 | 2022-08-09 1:34PM EST | 130.00 | 12.50 | 13.10 | 13.50 | 0.00 | - | 1 | 476 | 112.00% |
| PLD230120C00135000 | 2022-08-09 1:39PM EST | 135.00 | 9.90 | 10.20 | 10.70 | 0.00 | - | 89 | 2,297 | 103.71% |
| PLD230120C00140000 | 2022-08-11 11:01AM EST | 140.00 | 8.00 | 7.90 | 8.20 | +0.40 | +5.26% | 5 | 853 | 96.78% |
| PLD230120C00145000 | 2022-08-11 9:04AM EST | 145.00 | 6.50 | 5.80 | 6.20 | +0.80 | +14.04% | 1 | 231 | 90.42% |
| PLD230120C00150000 | 2022-08-11 12:26PM EST | 150.00 | 4.50 | 4.20 | 4.60 | +0.50 | +12.50% | 2 | 699 | 85.34% |
| PLD230120C00155000 | 2022-08-09 10:30AM EST | 155.00 | 2.90 | 3.10 | 3.40 | 0.00 | - | 1 | 207 | 81.91% |
| PLD230120C00160000 | 2022-08-09 1:21PM EST | 160.00 | 2.15 | 2.20 | 2.50 | 0.00 | - | 6 | 776 | 78.86% |
| PLD230120C00165000 | 2022-08-09 10:30AM EST | 165.00 | 1.50 | 1.50 | 1.85 | 0.00 | - | 1 | 1,618 | 76.29% |
| PLD230120C00170000 | 2022-08-08 9:12AM EST | 170.00 | 0.95 | 1.10 | 1.40 | 0.00 | - | 2 | 1,733 | 75.20% |
| PLD230120C00175000 | 2022-08-08 10:27AM EST | 175.00 | 0.65 | 0.55 | 1.60 | 0.00 | - | 1 | 206 | 76.71% |
| PLD230120C00180000 | 2022-08-10 11:07AM EST | 180.00 | 0.65 | 0.30 | 1.35 | +0.20 | +44.44% | 16 | 473 | 76.22% |
| PLD230120C00185000 | 2021-12-31 12:55PM EST | 185.00 | 10.97 | 6.80 | 7.80 | 0.00 | - | 3 | 12 | 146.56% |
| PLD230120C00190000 | 2021-12-31 1:23PM EST | 190.00 | 9.53 | 5.70 | 6.70 | 0.00 | - | 3 | 31 | 142.51% |
| PLD230120C00195000 | 2022-07-15 2:20PM EST | 195.00 | 0.30 | 0.10 | 1.05 | 0.00 | - | 6 | 1,517 | 81.15% |
| PLD230120C00200000 | 2022-08-08 9:13AM EST | 200.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 1 | 1,530 | 83.64% |
| PLD230120C00210000 | 2021-12-27 12:17PM EST | 210.00 | 3.83 | 2.50 | 3.40 | 0.00 | - | 1 | 4 | 127.84% |
| PLD230120C00220000 | 2021-12-10 3:48PM EST | 220.00 | 1.90 | 1.60 | 2.40 | 0.00 | - | 10 | 3 | 122.53% |
| PLD230120C00230000 | 2022-08-11 8:30AM EST | 230.00 | 0.19 | 0.05 | 0.20 | +0.04 | +26.67% | 1 | 20 | 81.45% |
| PLD230120C00240000 | 2021-12-27 3:48PM EST | 240.00 | 1.30 | 0.60 | 1.25 | 0.00 | - | 1 | 2 | 115.19% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD230120P00050000 | 2022-08-10 1:07PM EST | 50.00 | 0.20 | 0.00 | 0.75 | -0.40 | -66.67% | 2 | 107 | 131.25% |
| PLD230120P00055000 | 2022-07-01 9:01AM EST | 55.00 | 1.20 | 0.25 | 0.45 | 0.00 | - | 1 | 96 | 116.50% |
| PLD230120P00060000 | 2022-07-22 9:06AM EST | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 105.76% |
| PLD230120P00065000 | 2022-07-19 12:55PM EST | 65.00 | 0.85 | 0.25 | 0.60 | 0.00 | - | 18 | 107 | 96.73% |
| PLD230120P00070000 | 2022-08-10 12:02PM EST | 70.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | - | 294 | 92.14% |
| PLD230120P00075000 | 2022-08-10 2:39PM EST | 75.00 | 0.79 | 0.35 | 1.10 | +0.79 | - | 1 | 109 | 85.01% |
| PLD230120P00080000 | 2022-08-10 2:39PM EST | 80.00 | 0.99 | 0.60 | 1.25 | -0.76 | -43.43% | 2 | 93 | 79.20% |
| PLD230120P00085000 | 2022-07-20 10:06AM EST | 85.00 | 1.95 | 0.05 | 2.90 | 0.00 | - | 2 | 21 | 78.32% |
| PLD230120P00090000 | 2022-08-05 11:52AM EST | 90.00 | 1.75 | 0.85 | 2.65 | 0.00 | - | 2 | 255 | 71.39% |
| PLD230120P00095000 | 2022-08-09 2:57PM EST | 95.00 | 2.10 | 0.60 | 2.45 | 0.00 | - | 5 | 469 | 58.06% |
| PLD230120P00100000 | 2022-08-09 12:39PM EST | 100.00 | 2.60 | 1.95 | 2.20 | 0.00 | - | 1 | 359 | 53.66% |
| PLD230120P00105000 | 2022-08-11 11:05AM EST | 105.00 | 2.65 | 2.45 | 2.80 | -0.55 | -17.19% | 5 | 400 | 49.12% |
| PLD230120P00110000 | 2022-08-10 2:27PM EST | 110.00 | 3.37 | 3.20 | 3.50 | -0.63 | -15.75% | 11 | 268 | 42.52% |
| PLD230120P00115000 | 2022-08-10 10:08AM EST | 115.00 | 4.30 | 4.10 | 4.40 | -0.70 | -14.00% | 11 | 493 | 35.22% |
| PLD230120P00120000 | 2022-08-10 1:35PM EST | 120.00 | 5.50 | 5.20 | 5.50 | -0.90 | -14.06% | 10 | 943 | 25.78% |
| PLD230120P00125000 | 2022-08-10 9:17AM EST | 125.00 | 6.80 | 6.60 | 7.00 | -1.20 | -15.00% | 2 | 1,503 | 0.00% |
| PLD230120P00130000 | 2022-08-09 10:31AM EST | 130.00 | 10.10 | 8.40 | 8.80 | 0.00 | - | 1 | 3,379 | 0.00% |
| PLD230120P00135000 | 2022-07-29 12:07PM EST | 135.00 | 11.94 | 10.60 | 11.00 | 0.00 | - | 15 | 478 | 0.00% |
| PLD230120P00140000 | 2022-08-10 1:27PM EST | 140.00 | 13.30 | 13.10 | 13.60 | -4.90 | -26.92% | 6 | 1,883 | 0.00% |
| PLD230120P00145000 | 2022-07-20 11:38AM EST | 145.00 | 23.10 | 16.10 | 16.60 | 0.00 | - | 21 | 382 | 0.00% |
| PLD230120P00150000 | 2021-12-31 10:15AM EST | 150.00 | 10.80 | 14.10 | 14.50 | 0.00 | - | 5 | 40 | 0.00% |
| PLD230120P00155000 | 2022-01-05 2:59PM EST | 155.00 | 16.30 | 16.40 | 16.80 | +1.20 | +7.95% | 4 | 113 | 0.00% |
| PLD230120P00160000 | 2022-07-13 9:40AM EST | 160.00 | 40.80 | 27.40 | 27.90 | 0.00 | - | 4 | 473 | 0.00% |
| PLD230120P00165000 | 2022-01-03 10:05AM EST | 165.00 | 18.20 | 21.40 | 22.00 | 0.00 | - | 2 | 48 | 0.00% |
| PLD230120P00170000 | 2022-01-03 10:24AM EST | 170.00 | 21.10 | 24.40 | 25.40 | 0.00 | - | 15 | 35 | 0.00% |
| PLD230120P00175000 | 2022-07-26 12:07PM EST | 175.00 | 47.00 | 40.50 | 42.20 | 0.00 | - | 7 | 14 | 0.00% |
| PLD230120P00180000 | 2022-01-03 2:31PM EST | 180.00 | 27.85 | 30.90 | 33.70 | 0.00 | - | 1 | 6 | 0.00% |
| PLD230120P00185000 | 2021-11-10 6:50AM EST | 185.00 | 65.30 | 34.20 | 35.90 | 0.00 | - | - | 10 | 0.00% |
| PLD230120P00190000 | 2021-11-10 6:50AM EST | 190.00 | 64.40 | 38.00 | 39.70 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
