Prologis, Inc. (PLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD260116C00050000 | 2024-05-20 1:23PM EDT | 50.00 | 63.00 | 58.50 | 63.50 | 0.00 | - | 1 | 9 | 43.53% |
| PLD260116C00055000 | 2024-05-15 3:40PM EDT | 55.00 | 55.65 | 55.00 | 60.00 | 0.00 | - | - | 1 | 48.47% |
| PLD260116C00060000 | 2024-05-17 12:29PM EDT | 60.00 | 51.60 | 50.50 | 55.50 | 0.00 | - | 1 | 4 | 45.99% |
| PLD260116C00065000 | 2024-04-24 12:20PM EDT | 65.00 | 40.40 | 39.20 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| PLD260116C00070000 | 2024-06-18 12:03PM EDT | 70.00 | 43.60 | 43.60 | 47.50 | 0.00 | - | 1 | 19 | 44.23% |
| PLD260116C00075000 | 2024-06-11 1:22PM EDT | 75.00 | 39.65 | 39.50 | 43.00 | 0.00 | - | 1 | 7 | 41.17% |
| PLD260116C00080000 | 2024-06-20 3:59PM EDT | 80.00 | 34.60 | 35.70 | 39.50 | 0.00 | - | 1 | 26 | 40.89% |
| PLD260116C00085000 | 2024-06-03 3:30PM EDT | 85.00 | 29.00 | 32.70 | 33.60 | 0.00 | - | 1 | 16 | 34.02% |
| PLD260116C00090000 | 2024-06-28 9:52AM EDT | 90.00 | 28.00 | 29.20 | 29.90 | -0.65 | -2.27% | 1 | 696 | 32.92% |
| PLD260116C00095000 | 2024-05-24 1:47PM EDT | 95.00 | 20.86 | 21.60 | 24.40 | 0.00 | - | 1 | 13 | 27.51% |
| PLD260116C00100000 | 2024-06-21 3:53PM EDT | 100.00 | 21.39 | 22.80 | 23.50 | 0.00 | - | 1 | 39 | 31.72% |
| PLD260116C00105000 | 2024-06-28 1:15PM EDT | 105.00 | 19.60 | 20.00 | 20.50 | -0.40 | -2.00% | 1 | 160 | 30.89% |
| PLD260116C00110000 | 2024-06-24 12:54PM EDT | 110.00 | 17.80 | 17.40 | 17.90 | 0.00 | - | 1 | 262 | 30.42% |
| PLD260116C00115000 | 2024-06-25 3:51PM EDT | 115.00 | 12.90 | 15.00 | 15.60 | 0.00 | - | 5 | 41 | 30.09% |
| PLD260116C00120000 | 2024-06-04 3:56PM EDT | 120.00 | 11.90 | 11.80 | 13.40 | 0.00 | - | 2 | 43 | 29.54% |
| PLD260116C00125000 | 2024-06-18 3:30PM EDT | 125.00 | 11.20 | 11.00 | 11.80 | +0.20 | +1.82% | 2 | 132 | 29.70% |
| PLD260116C00130000 | 2024-06-18 3:30PM EDT | 130.00 | 9.40 | 9.10 | 9.90 | 0.00 | - | 2 | 443 | 28.96% |
| PLD260116C00135000 | 2024-06-20 10:25AM EDT | 135.00 | 7.60 | 6.70 | 10.50 | 0.00 | - | 4 | 177 | 32.53% |
| PLD260116C00140000 | 2024-06-24 9:42AM EDT | 140.00 | 6.56 | 6.50 | 7.80 | 0.00 | - | 5 | 460 | 29.66% |
| PLD260116C00145000 | 2024-06-14 1:25PM EDT | 145.00 | 6.15 | 5.70 | 6.30 | 0.00 | - | 1 | 25 | 28.67% |
| PLD260116C00150000 | 2024-06-28 3:55PM EDT | 150.00 | 5.00 | 4.70 | 5.40 | +0.09 | +1.83% | 2 | 96 | 28.60% |
| PLD260116C00155000 | 2024-05-07 9:49AM EDT | 155.00 | 2.85 | 2.70 | 4.60 | 0.00 | - | 2 | 44 | 28.49% |
| PLD260116C00160000 | 2024-06-25 2:08PM EDT | 160.00 | 3.30 | 2.70 | 4.90 | 0.00 | - | 1 | 22 | 30.77% |
| PLD260116C00165000 | 2024-05-08 3:59PM EDT | 165.00 | 2.00 | 3.00 | 3.50 | 0.00 | - | 6 | 10 | 28.77% |
| PLD260116C00170000 | 2024-06-25 3:52PM EDT | 170.00 | 2.31 | 2.25 | 3.00 | 0.00 | - | 10 | 136 | 28.74% |
| PLD260116C00175000 | 2024-05-20 1:29PM EDT | 175.00 | 2.21 | 1.75 | 3.00 | 0.00 | - | 2 | 4 | 30.02% |
| PLD260116C00180000 | 2024-04-19 2:49PM EDT | 180.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 6.25% |
| PLD260116C00185000 | 2024-03-19 11:46AM EDT | 185.00 | 3.20 | 0.90 | 2.15 | 0.00 | - | 2 | 5 | 29.65% |
| PLD260116C00195000 | 2024-04-15 3:18PM EDT | 195.00 | 1.50 | 0.15 | 1.00 | 0.00 | - | 2 | 2 | 26.77% |
| PLD260116C00200000 | 2024-06-26 9:30AM EDT | 200.00 | 0.95 | 0.60 | 2.25 | 0.00 | - | 2 | 5 | 33.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD260116P00050000 | 2024-06-28 1:50PM EDT | 50.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 4 | 261 | 38.33% |
| PLD260116P00055000 | 2024-06-21 10:24AM EDT | 55.00 | 1.10 | 0.75 | 1.70 | 0.00 | - | 1 | 21 | 42.71% |
| PLD260116P00060000 | 2024-06-12 9:30AM EDT | 60.00 | 1.35 | 1.00 | 2.15 | 0.00 | - | 1 | 12 | 40.86% |
| PLD260116P00065000 | 2024-01-18 2:15PM EDT | 65.00 | 2.05 | 0.75 | 1.90 | 0.00 | - | 10 | 10 | 35.32% |
| PLD260116P00070000 | 2024-06-07 12:11PM EDT | 70.00 | 2.65 | 1.85 | 2.85 | 0.00 | - | 4 | 12 | 35.63% |
| PLD260116P00075000 | 2024-06-17 2:28PM EDT | 75.00 | 2.85 | 2.45 | 3.60 | 0.00 | - | 1 | 22 | 34.39% |
| PLD260116P00080000 | 2024-06-24 9:52AM EDT | 80.00 | 3.60 | 3.20 | 4.50 | 0.00 | - | 1 | 98 | 33.23% |
| PLD260116P00085000 | 2024-06-10 3:03PM EDT | 85.00 | 5.16 | 4.10 | 5.10 | 0.00 | - | 1 | 40 | 30.88% |
| PLD260116P00090000 | 2024-06-07 11:43AM EDT | 90.00 | 6.80 | 5.40 | 5.80 | 0.00 | - | 200 | 258 | 28.64% |
| PLD260116P00095000 | 2024-06-18 11:15AM EDT | 95.00 | 7.71 | 6.80 | 9.10 | 0.00 | - | 2 | 246 | 31.95% |
| PLD260116P00100000 | 2024-06-25 9:30AM EDT | 100.00 | 8.70 | 8.40 | 8.80 | 0.00 | - | 1 | 501 | 26.90% |
| PLD260116P00105000 | 2024-06-06 12:34PM EDT | 105.00 | 13.00 | 10.20 | 12.70 | 0.00 | - | 1 | 112 | 29.98% |
| PLD260116P00110000 | 2024-05-31 12:20PM EDT | 110.00 | 15.49 | 11.80 | 12.80 | 0.00 | - | 2 | 72 | 25.32% |
| PLD260116P00115000 | 2024-06-28 10:21AM EDT | 115.00 | 14.90 | 14.60 | 16.70 | -0.20 | -1.32% | 9 | 41 | 27.26% |
| PLD260116P00120000 | 2024-06-06 3:34PM EDT | 120.00 | 19.77 | 17.20 | 17.80 | 0.00 | - | 1 | 22 | 23.68% |
| PLD260116P00125000 | 2024-05-20 11:55AM EDT | 125.00 | 20.13 | 20.70 | 22.70 | 0.00 | - | 10 | 30 | 26.51% |
| PLD260116P00130000 | 2024-02-27 11:31AM EDT | 130.00 | 14.20 | 13.00 | 15.80 | 0.00 | - | 5 | 15 | 0.00% |
| PLD260116P00135000 | 2024-03-18 3:03PM EDT | 135.00 | 18.62 | 31.00 | 32.00 | 0.00 | - | 1 | 36 | 30.35% |
| PLD260116P00140000 | 2024-05-31 11:36AM EDT | 140.00 | 34.30 | 28.50 | 33.00 | 0.00 | - | 1 | 12 | 24.69% |
| PLD260116P00150000 | 2024-03-12 3:54PM EDT | 150.00 | 24.40 | 32.30 | 35.00 | 0.00 | - | 66 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.