Prologis, Inc. (PLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240816C00075000 | 2024-03-20 3:05PM EDT | 75.00 | 55.22 | 27.40 | 31.90 | 0.00 | - | - | 0 | 0.00% |
| PLD240816C00085000 | 2024-04-17 1:44PM EDT | 85.00 | 24.28 | 25.20 | 29.30 | 0.00 | - | - | 1 | 72.45% |
| PLD240816C00090000 | 2024-06-12 9:36AM EDT | 90.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| PLD240816C00095000 | 2024-06-12 10:15AM EDT | 95.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| PLD240816C00100000 | 2024-06-14 1:57PM EDT | 100.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PLD240816C00105000 | 2024-06-17 2:04PM EDT | 105.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| PLD240816C00110000 | 2024-06-17 3:07PM EDT | 110.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,055 | 0.00% |
| PLD240816C00115000 | 2024-06-14 3:08PM EDT | 115.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 11 | 1,923 | 1.56% |
| PLD240816C00120000 | 2024-06-17 3:53PM EDT | 120.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 11 | 519 | 3.13% |
| PLD240816C00125000 | 2024-06-17 1:01PM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 968 | 6.25% |
| PLD240816C00130000 | 2024-06-17 10:57AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 6.25% |
| PLD240816C00135000 | 2024-06-13 1:25PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 12.50% |
| PLD240816C00140000 | 2024-06-17 11:43AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 12.50% |
| PLD240816C00145000 | 2024-06-13 11:54AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 843 | 12.50% |
| PLD240816C00150000 | 2024-05-31 11:19AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 12.50% |
| PLD240816C00155000 | 2024-05-23 2:04PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 12.50% |
| PLD240816C00160000 | 2024-06-11 3:22PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 25.00% |
| PLD240816C00165000 | 2024-04-12 10:58AM EDT | 165.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 288 | 58.74% |
| PLD240816C00170000 | 2024-05-17 9:51AM EDT | 170.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 105 | 465 | 68.87% |
| PLD240816C00180000 | 2024-06-12 10:18AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| PLD240816C00185000 | 2024-01-10 12:29PM EDT | 185.00 | 0.48 | 0.05 | 0.80 | 0.00 | - | 12 | 8 | 65.77% |
| PLD240816C00195000 | 2024-02-21 12:13PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.86% |
| PLD240816C00200000 | 2024-05-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 32 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240816P00075000 | 2024-04-22 3:56PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PLD240816P00080000 | 2024-05-29 9:32AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| PLD240816P00085000 | 2024-06-13 2:16PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| PLD240816P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| PLD240816P00095000 | 2024-06-17 1:23PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 6.25% |
| PLD240816P00100000 | 2024-06-17 12:45PM EDT | 100.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 658 | 6.25% |
| PLD240816P00105000 | 2024-06-17 3:07PM EDT | 105.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 6 | 788 | 3.13% |
| PLD240816P00110000 | 2024-06-17 12:27PM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 126 | 843 | 0.78% |
| PLD240816P00115000 | 2024-06-17 9:42AM EDT | 115.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.00% |
| PLD240816P00120000 | 2024-06-14 2:11PM EDT | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| PLD240816P00125000 | 2024-06-07 2:44PM EDT | 125.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 8 | 348 | 0.00% |
| PLD240816P00130000 | 2024-04-17 9:45AM EDT | 130.00 | 21.20 | 17.20 | 20.80 | 0.00 | - | 4 | 196 | 44.39% |
| PLD240816P00135000 | 2024-04-16 9:35AM EDT | 135.00 | 20.40 | 23.00 | 26.60 | 0.00 | - | 1 | 10 | 56.49% |
| PLD240816P00140000 | 2024-03-13 1:35PM EDT | 140.00 | 11.00 | 20.20 | 22.60 | 0.00 | - | 2 | 19 | 0.00% |
| PLD240816P00145000 | 2024-04-17 2:26PM EDT | 145.00 | 38.90 | 31.70 | 36.00 | 0.00 | - | 89 | 0 | 63.16% |
| PLD240816P00150000 | 2023-12-26 4:21PM EDT | 150.00 | 19.10 | 23.60 | 25.30 | 0.00 | - | 2 | 3 | 0.00% |
| PLD240816P00155000 | 2024-04-17 9:37AM EDT | 155.00 | 46.10 | 41.90 | 45.90 | 0.00 | - | 1 | 0 | 71.97% |
| PLD240816P00165000 | 2023-12-20 3:49PM EDT | 165.00 | 32.50 | 34.30 | 39.00 | 0.00 | - | - | 0 | 0.00% |
| PLD240816P00170000 | 2024-04-15 3:37PM EDT | 170.00 | 54.30 | 58.00 | 62.40 | 0.00 | - | - | 0 | 77.39% |
© 2024 Yahoo. All rights reserved.