Prologis, Inc. (PLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250620C00065000 | 2024-06-13 12:01PM EDT | 65.00 | 47.00 | 44.00 | 49.00 | 0.00 | - | 1 | 2 | 54.00% |
| PLD250620C00080000 | 2024-06-07 2:00PM EDT | 80.00 | 32.80 | 31.00 | 36.00 | 0.00 | - | 1 | 102 | 45.11% |
| PLD250620C00085000 | 2024-06-14 3:24PM EDT | 85.00 | 29.82 | 27.20 | 30.10 | 0.00 | - | 10 | 11 | 36.73% |
| PLD250620C00090000 | 2024-05-15 11:01AM EDT | 90.00 | 25.40 | 26.40 | 29.50 | 0.00 | - | 1 | 9 | 44.67% |
| PLD250620C00095000 | 2024-05-16 1:14PM EDT | 95.00 | 23.40 | 22.00 | 25.40 | 0.00 | - | - | 1 | 41.30% |
| PLD250620C00100000 | 2024-06-10 3:34PM EDT | 100.00 | 19.50 | 18.70 | 19.70 | 0.00 | - | 1 | 52 | 33.71% |
| PLD250620C00105000 | 2024-06-10 2:56PM EDT | 105.00 | 16.40 | 15.80 | 16.80 | 0.00 | - | 1 | 13 | 32.95% |
| PLD250620C00110000 | 2024-06-12 10:46AM EDT | 110.00 | 16.30 | 13.20 | 13.90 | 0.00 | - | 1 | 89 | 31.60% |
| PLD250620C00115000 | 2024-06-17 9:47AM EDT | 115.00 | 12.00 | 10.90 | 11.40 | 0.00 | - | 2 | 35 | 30.58% |
| PLD250620C00120000 | 2024-06-17 12:13PM EDT | 120.00 | 10.16 | 8.90 | 9.40 | 0.00 | - | 6 | 23 | 30.09% |
| PLD250620C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 8.50 | 7.20 | 7.80 | 0.00 | - | 4 | 82 | 29.94% |
| PLD250620C00130000 | 2024-06-12 3:09PM EDT | 130.00 | 6.90 | 5.80 | 8.10 | 0.00 | - | 2 | 78 | 33.83% |
| PLD250620C00135000 | 2024-06-12 11:33AM EDT | 135.00 | 6.05 | 4.60 | 5.00 | 0.00 | - | 1 | 57 | 28.93% |
| PLD250620C00140000 | 2024-05-28 10:26AM EDT | 140.00 | 2.60 | 2.90 | 4.10 | 0.00 | - | 1 | 34 | 28.94% |
| PLD250620C00145000 | 2024-04-12 9:47AM EDT | 145.00 | 6.30 | 2.10 | 2.40 | 0.00 | - | 3 | 2 | 25.81% |
| PLD250620C00150000 | 2024-06-05 1:02PM EDT | 150.00 | 2.13 | 2.25 | 2.75 | 0.00 | - | 1 | 123 | 29.04% |
| PLD250620C00155000 | 2024-04-16 2:12PM EDT | 155.00 | 3.17 | 1.45 | 2.80 | 0.00 | - | 1 | 13 | 31.12% |
| PLD250620C00160000 | 2024-04-17 9:37AM EDT | 160.00 | 1.61 | 1.20 | 2.25 | 0.00 | - | 4 | 6 | 30.85% |
| PLD250620C00165000 | 2024-05-03 3:17PM EDT | 165.00 | 0.75 | 1.15 | 2.45 | 0.00 | - | 10 | 11 | 33.31% |
| PLD250620C00175000 | 2024-05-20 2:03PM EDT | 175.00 | 0.70 | 0.60 | 1.00 | 0.00 | - | 2 | 9 | 29.33% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250620P00055000 | 2024-06-05 1:12PM EDT | 55.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 4 | 37 | 46.72% |
| PLD250620P00060000 | 2024-04-18 12:36PM EDT | 60.00 | 1.10 | 0.00 | 2.65 | 0.00 | - | - | 3 | 52.84% |
| PLD250620P00065000 | 2024-05-03 10:25AM EDT | 65.00 | 1.16 | 0.85 | 1.20 | 0.00 | - | 2 | 4 | 37.84% |
| PLD250620P00070000 | 2024-06-07 2:06PM EDT | 70.00 | 1.30 | 0.95 | 1.30 | 0.00 | - | 1 | 2 | 34.14% |
| PLD250620P00075000 | 2024-05-29 10:03AM EDT | 75.00 | 2.20 | 1.35 | 1.75 | 0.00 | - | 1 | 8 | 32.59% |
| PLD250620P00080000 | 2024-05-31 12:58PM EDT | 80.00 | 2.70 | 1.95 | 2.35 | 0.00 | - | 5 | 273 | 31.21% |
| PLD250620P00085000 | 2024-06-14 10:20AM EDT | 85.00 | 3.00 | 2.70 | 3.10 | 0.00 | - | 3 | 48 | 29.86% |
| PLD250620P00090000 | 2024-06-12 9:45AM EDT | 90.00 | 3.50 | 3.70 | 4.10 | 0.00 | - | 2 | 45 | 28.75% |
| PLD250620P00095000 | 2024-06-12 11:05AM EDT | 95.00 | 4.52 | 5.00 | 5.30 | 0.00 | - | 2 | 360 | 27.56% |
| PLD250620P00100000 | 2024-06-12 9:45AM EDT | 100.00 | 6.00 | 6.50 | 7.20 | 0.00 | - | 1 | 76 | 27.54% |
| PLD250620P00105000 | 2024-06-12 2:50PM EDT | 105.00 | 7.97 | 8.40 | 11.00 | 0.00 | - | 16 | 128 | 31.20% |
| PLD250620P00110000 | 2024-05-31 10:11AM EDT | 110.00 | 12.40 | 10.70 | 11.60 | 0.00 | - | 1 | 9 | 26.47% |
| PLD250620P00115000 | 2024-06-11 11:49AM EDT | 115.00 | 13.50 | 13.20 | 15.90 | 0.00 | - | 1 | 3 | 29.59% |
| PLD250620P00120000 | 2024-05-21 10:52AM EDT | 120.00 | 16.00 | 16.10 | 18.50 | 0.00 | - | 1 | 18 | 28.17% |
© 2024 Yahoo. All rights reserved.