Prologis, Inc. (PLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD220819C00090000 | 2022-07-29 9:50AM EDT | 90.00 | 42.50 | 43.80 | 44.90 | 0.00 | - | - | 2 | 0.00% |
| PLD220819C00100000 | 2021-12-30 1:57PM EDT | 100.00 | 67.80 | 57.70 | 61.00 | 0.00 | - | - | 2 | 1,116.89% |
| PLD220819C00105000 | 2022-07-15 2:46PM EDT | 105.00 | 16.87 | 29.00 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| PLD220819C00110000 | 2022-08-03 2:58PM EDT | 110.00 | 21.88 | 23.80 | 24.80 | 0.00 | - | 1 | 531 | 0.00% |
| PLD220819C00115000 | 2022-08-08 11:26AM EDT | 115.00 | 17.11 | 19.10 | 20.30 | 0.00 | - | - | 90 | 0.00% |
| PLD220819C00120000 | 2022-08-10 2:46PM EDT | 120.00 | 14.15 | 14.30 | 14.90 | +1.58 | +12.57% | 31 | 422 | 0.00% |
| PLD220819C00125000 | 2022-08-11 12:02PM EDT | 125.00 | 10.10 | 9.50 | 10.40 | +2.00 | +24.69% | 1 | 481 | 0.00% |
| PLD220819C00130000 | 2022-08-11 12:09PM EDT | 130.00 | 5.36 | 5.00 | 5.30 | +1.76 | +48.89% | 22 | 675 | 0.00% |
| PLD220819C00135000 | 2022-08-11 1:39PM EDT | 135.00 | 1.90 | 1.60 | 1.85 | +0.45 | +31.03% | 11 | 1,616 | 0.00% |
| PLD220819C00140000 | 2022-08-11 12:09PM EDT | 140.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 13 | 11,406 | 32.03% |
| PLD220819C00145000 | 2022-08-11 12:55PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | -0.08 | -61.54% | 9 | 794 | 57.81% |
| PLD220819C00150000 | 2022-07-28 12:04PM EDT | 150.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 182 | 68.75% |
| PLD220819C00155000 | 2022-07-26 10:39AM EDT | 155.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 424 | 94.34% |
| PLD220819C00160000 | 2022-08-01 9:30AM EDT | 160.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 583 | 121.68% |
| PLD220819C00165000 | 2022-07-28 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 169 | 125.00% |
| PLD220819C00170000 | 2022-07-21 3:59PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,102 | 114.06% |
| PLD220819C00175000 | 2022-07-15 12:10PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 309 | 189.65% |
| PLD220819C00180000 | 2022-07-21 1:35PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 390 | 206.84% |
| PLD220819C00185000 | 2022-07-18 3:50PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 220 | 223.24% |
| PLD220819C00190000 | 2022-07-19 1:45PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 899 | 239.06% |
| PLD220819C00195000 | 2022-07-01 2:32PM EDT | 195.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | - | 240 | 225.00% |
| PLD220819C00200000 | 2022-07-21 2:29PM EDT | 200.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 68 | 600 | 189.06% |
| PLD220819C00210000 | 2022-08-01 3:41PM EDT | 210.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 332 | 264.06% |
| PLD220819C00220000 | 2022-01-05 12:48PM EDT | 220.00 | 0.54 | 0.20 | 0.95 | -0.01 | -1.82% | 102 | 104 | 346.09% |
| PLD220819C00230000 | 2022-01-05 12:51PM EDT | 230.00 | 0.35 | 0.00 | 1.05 | -0.30 | -46.15% | 3 | 3 | 365.82% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD220819P00070000 | 2022-07-28 2:34PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 478.52% |
| PLD220819P00075000 | 2022-07-28 2:36PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 79 | 434.77% |
| PLD220819P00080000 | 2022-07-28 2:49PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 129 | 393.75% |
| PLD220819P00085000 | 2022-08-10 3:46PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | - | 129 | 245.31% |
| PLD220819P00090000 | 2022-07-28 2:33PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 63 | 266.41% |
| PLD220819P00095000 | 2022-08-05 11:38AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 713 | 209.38% |
| PLD220819P00100000 | 2022-08-10 9:51AM EDT | 100.00 | 0.13 | 0.00 | 0.25 | +0.08 | +160.00% | 1 | 685 | 207.03% |
| PLD220819P00105000 | 2022-08-11 9:40AM EDT | 105.00 | 0.05 | 0.00 | 0.35 | -0.18 | -78.26% | 10 | 287 | 189.06% |
| PLD220819P00110000 | 2022-08-11 9:59AM EDT | 110.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 3 | 2,591 | 132.81% |
| PLD220819P00115000 | 2022-08-09 1:28PM EDT | 115.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 3 | 1,418 | 167.19% |
| PLD220819P00120000 | 2022-08-11 9:37AM EDT | 120.00 | 0.05 | 0.00 | 0.70 | -0.38 | -88.37% | 1 | 1,151 | 122.75% |
| PLD220819P00125000 | 2022-08-10 1:28PM EDT | 125.00 | 0.30 | 0.25 | 0.70 | -0.46 | -60.53% | 1 | 1,037 | 100.68% |
| PLD220819P00130000 | 2022-08-11 12:08PM EDT | 130.00 | 0.65 | 0.75 | 0.85 | -0.91 | -58.33% | 12 | 803 | 82.03% |
| PLD220819P00135000 | 2022-08-11 10:24AM EDT | 135.00 | 1.85 | 2.35 | 2.55 | -2.65 | -58.89% | 1 | 416 | 87.45% |
| PLD220819P00140000 | 2022-08-10 9:31AM EDT | 140.00 | 6.00 | 5.70 | 6.30 | -4.55 | -43.13% | 1 | 460 | 111.77% |
| PLD220819P00145000 | 2022-01-05 4:39PM EDT | 145.00 | 7.35 | 7.40 | 7.90 | +1.41 | +23.74% | 20 | 1 | 57.32% |
| PLD220819P00150000 | 2022-08-09 12:09PM EDT | 150.00 | 17.60 | 15.20 | 16.10 | 0.00 | - | 3 | 62 | 183.40% |
| PLD220819P00155000 | 2021-12-29 10:36AM EDT | 155.00 | 8.50 | 11.10 | 11.90 | 0.00 | - | - | 2 | 0.00% |
| PLD220819P00160000 | 2021-12-31 4:57PM EDT | 160.00 | 9.50 | 13.40 | 14.30 | 0.00 | - | 225 | 306 | 0.00% |
© 2022 Yahoo. All rights reserved.
