Prologis, Inc. (PLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 874.66% |
| PLD240517C00075000 | 2023-12-22 1:35PM EDT | 75.00 | 58.40 | 49.10 | 53.10 | 0.00 | - | 1 | 1 | 514.99% |
| PLD240517C00080000 | 2023-11-03 9:41AM EDT | 80.00 | 29.10 | 36.50 | 40.60 | 0.00 | - | 2 | 4 | 341.80% |
| PLD240517C00085000 | 2023-11-06 10:38AM EDT | 85.00 | 22.60 | 32.80 | 36.80 | 0.00 | - | 5 | 4 | 324.27% |
| PLD240517C00090000 | 2024-04-23 12:52PM EDT | 90.00 | 15.90 | 14.10 | 18.10 | 0.00 | - | 4 | 11 | 52.83% |
| PLD240517C00095000 | 2024-04-30 3:05PM EDT | 95.00 | 13.00 | 9.60 | 13.50 | +4.60 | +54.76% | 10 | 173 | 51.81% |
| PLD240517C00100000 | 2024-05-03 10:04AM EDT | 100.00 | 6.89 | 6.30 | 6.90 | +2.39 | +53.11% | 1 | 106 | 40.09% |
| PLD240517C00105000 | 2024-05-03 3:33PM EDT | 105.00 | 2.35 | 2.45 | 2.65 | +0.35 | +17.50% | 108 | 4,995 | 27.42% |
| PLD240517C00110000 | 2024-05-03 3:38PM EDT | 110.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 667 | 2,167 | 25.78% |
| PLD240517C00115000 | 2024-05-03 3:59PM EDT | 115.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 32 | 1,266 | 28.08% |
| PLD240517C00120000 | 2024-05-02 12:49PM EDT | 120.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 528 | 36.13% |
| PLD240517C00125000 | 2024-05-03 11:39AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 377 | 40.82% |
| PLD240517C00130000 | 2024-05-02 3:49PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 579 | 54.10% |
| PLD240517C00135000 | 2024-05-03 3:10PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 14 | 2,249 | 51.95% |
| PLD240517C00140000 | 2024-05-01 3:36PM EDT | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 76 | 2,017 | 76.37% |
| PLD240517C00145000 | 2024-05-02 9:35AM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,285 | 64.84% |
| PLD240517C00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 322 | 116.85% |
| PLD240517C00155000 | 2024-04-23 10:09AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 76.56% |
| PLD240517C00160000 | 2024-03-18 12:43PM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 109.18% |
| PLD240517C00165000 | 2024-03-19 12:21PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 799 | 125.78% |
| PLD240517C00170000 | 2024-02-14 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 132.52% |
| PLD240517C00180000 | 2024-02-20 10:30AM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 169.14% |
Putsfor17 May 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 | 1.35 | 0.00 | - | 1 | 5 | 241.41% |
| PLD240517P00055000 | 2023-11-10 3:50PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 67 | 155.86% |
| PLD240517P00060000 | 2024-02-09 3:09PM EDT | 60.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 5 | 204.59% |
| PLD240517P00070000 | 2024-04-22 1:25PM EDT | 70.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 102 | 145.41% |
| PLD240517P00075000 | 2024-04-10 1:37PM EDT | 75.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 110 | 110.35% |
| PLD240517P00080000 | 2024-05-01 1:31PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 66.41% |
| PLD240517P00085000 | 2024-05-02 11:58AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 48 | 56.84% |
| PLD240517P00090000 | 2024-04-26 12:40PM EDT | 90.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 124 | 54.79% |
| PLD240517P00095000 | 2024-05-03 10:03AM EDT | 95.00 | 0.17 | 0.05 | 0.20 | -0.11 | -39.29% | 10 | 276 | 37.79% |
| PLD240517P00100000 | 2024-05-03 3:18PM EDT | 100.00 | 0.36 | 0.35 | 0.45 | -0.44 | -55.00% | 19 | 610 | 29.44% |
| PLD240517P00105000 | 2024-05-03 1:28PM EDT | 105.00 | 1.55 | 1.40 | 1.50 | -0.65 | -29.55% | 32 | 1,082 | 24.10% |
| PLD240517P00110000 | 2024-05-03 9:31AM EDT | 110.00 | 3.90 | 4.40 | 6.60 | -2.28 | -36.89% | 3 | 558 | 52.10% |
| PLD240517P00115000 | 2024-04-25 10:27AM EDT | 115.00 | 12.34 | 7.70 | 10.90 | 0.00 | - | 1 | 67 | 61.43% |
| PLD240517P00120000 | 2024-05-03 3:11PM EDT | 120.00 | 14.06 | 12.90 | 15.80 | -1.34 | -8.70% | 290 | 73 | 75.73% |
| PLD240517P00125000 | 2024-05-03 3:11PM EDT | 125.00 | 19.06 | 17.30 | 21.20 | -2.94 | -13.36% | 290 | 407 | 97.07% |
| PLD240517P00130000 | 2024-05-02 3:02PM EDT | 130.00 | 27.00 | 22.00 | 25.40 | 0.00 | - | 10 | 8 | 94.38% |
| PLD240517P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.91 | 27.50 | 30.90 | 0.00 | - | 197 | 0 | 61.33% |
| PLD240517P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 33.87 | 32.40 | 36.10 | 0.00 | - | 120 | 0 | 73.63% |
| PLD240517P00145000 | 2024-03-20 10:40AM EDT | 145.00 | 17.13 | 39.90 | 43.30 | 0.00 | - | 3 | 0 | 152.93% |
| 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.