NYSE - Delayed Quote • USD
Prologis, Inc. (PLD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240517C00050000 | 12/28/2023 6:07 PM | 50 | 84.50 | 75.50 | 79.50 | 0.00 | 0.00% | - | 1 | 725.63% |
| PLD240517C00075000 | 12/22/2023 5:35 PM | 75 | 58.40 | 49.10 | 53.10 | 0.00 | 0.00% | 1 | 1 | 425.83% |
| PLD240517C00080000 | 11/3/2023 1:41 PM | 80 | 29.10 | 36.50 | 40.60 | 0.00 | 0.00% | 2 | 4 | 287.40% |
| PLD240517C00085000 | 11/6/2023 2:38 PM | 85 | 22.60 | 32.80 | 36.80 | 0.00 | 0.00% | 5 | 4 | 271.83% |
| PLD240517C00090000 | 4/23/2024 4:52 PM | 90 | 15.90 | 13.10 | 17.00 | 0.00 | 0.00% | 4 | 11 | 57.23% |
| PLD240517C00095000 | 4/24/2024 3:28 PM | 95 | 8.51 | 8.10 | 11.70 | 0.00 | 0.00% | 114 | 169 | 64.53% |
| PLD240517C00100000 | 4/26/2024 7:22 PM | 100 | 5.58 | 5.30 | 5.60 | 0.28 | 5.28% | 6 | 113 | 32.42% |
| PLD240517C00105000 | 4/26/2024 6:39 PM | 105 | 2.38 | 2.15 | 2.30 | 0.38 | 19.00% | 1,910 | 2,959 | 27.44% |
| PLD240517C00110000 | 4/26/2024 7:19 PM | 110 | 0.70 | 0.60 | 0.70 | 0.19 | 37.25% | 154 | 986 | 26.27% |
| PLD240517C00115000 | 4/26/2024 5:54 PM | 115 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 248 | 777 | 27.39% |
| PLD240517C00120000 | 4/26/2024 1:30 PM | 120 | 0.28 | 0.00 | 0.15 | 0.23 | 460.00% | 1 | 478 | 34.08% |
| PLD240517C00125000 | 4/26/2024 1:32 PM | 125 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 378 | 43.95% |
| PLD240517C00130000 | 4/24/2024 4:43 PM | 130 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 581 | 51.32% |
| PLD240517C00135000 | 4/25/2024 6:04 PM | 135 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 11 | 2,259 | 52.15% |
| PLD240517C00140000 | 4/25/2024 3:02 PM | 140 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,037 | 52.93% |
| PLD240517C00145000 | 4/24/2024 4:43 PM | 145 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,285 | 53.91% |
| PLD240517C00150000 | 4/22/2024 1:32 PM | 150 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 322 | 85.25% |
| PLD240517C00155000 | 4/23/2024 2:09 PM | 155 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 180 | 63.28% |
| PLD240517C00160000 | 3/18/2024 4:43 PM | 160 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 96 | 89.06% |
| PLD240517C00165000 | 3/19/2024 4:21 PM | 165 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 799 | 102.34% |
| PLD240517C00170000 | 2/14/2024 4:16 PM | 170 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 33 | 107.62% |
| PLD240517C00180000 | 2/20/2024 2:30 PM | 180 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 136.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240517P00050000 | 4/18/2024 5:33 PM | 50 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 166.80% |
| PLD240517P00055000 | 11/10/2023 7:50 PM | 55 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 67 | 119.92% |
| PLD240517P00060000 | 2/9/2024 7:09 PM | 60 | 0.05 | 0.00 | 1.90 | 0.00 | 0.00% | - | 5 | 157.47% |
| PLD240517P00070000 | 4/22/2024 5:25 PM | 70 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 102 | 97.85% |
| PLD240517P00075000 | 4/10/2024 5:37 PM | 75 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 110 | 83.40% |
| PLD240517P00080000 | 4/18/2024 6:07 PM | 80 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 15 | 54.69% |
| PLD240517P00085000 | 4/25/2024 7:58 PM | 85 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 45 | 56.35% |
| PLD240517P00090000 | 4/26/2024 4:40 PM | 90 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 125 | 41.21% |
| PLD240517P00095000 | 4/26/2024 5:23 PM | 95 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 34 | 275 | 29.98% |
| PLD240517P00100000 | 4/26/2024 7:19 PM | 100 | 0.93 | 0.95 | 1.05 | -0.33 | -26.19% | 37 | 533 | 26.54% |
| PLD240517P00105000 | 4/26/2024 6:06 PM | 105 | 2.70 | 2.80 | 2.95 | -0.60 | -18.18% | 112 | 736 | 24.51% |
| PLD240517P00110000 | 4/26/2024 4:42 PM | 110 | 6.41 | 6.20 | 7.20 | -0.03 | -0.47% | 8 | 581 | 33.67% |
| PLD240517P00115000 | 4/25/2024 2:27 PM | 115 | 12.34 | 9.50 | 12.30 | 0.00 | 0.00% | 1 | 67 | 48.29% |
| PLD240517P00120000 | 4/26/2024 7:38 PM | 120 | 15.40 | 13.90 | 18.00 | -1.60 | -9.41% | 279 | 73 | 69.97% |
| PLD240517P00125000 | 4/26/2024 7:38 PM | 125 | 20.16 | 19.50 | 23.00 | -1.94 | -8.78% | 367 | 407 | 81.20% |
| PLD240517P00130000 | 4/26/2024 7:38 PM | 130 | 24.40 | 23.80 | 27.30 | -3.08 | -11.21% | 88 | 24 | 80.10% |
| PLD240517P00135000 | 4/17/2024 7:49 PM | 135 | 28.91 | 29.00 | 32.50 | 0.00 | 0.00% | 197 | 0 | 92.65% |
| PLD240517P00140000 | 4/17/2024 7:49 PM | 140 | 33.87 | 34.10 | 37.60 | 0.00 | 0.00% | 120 | 0 | 102.98% |
| PLD240517P00145000 | 3/20/2024 2:40 PM | 145 | 17.13 | 39.90 | 43.30 | 0.00 | 0.00% | 3 | 0 | 88.57% |
| PLD240517P00150000 | 11/17/2023 7:23 PM | 150 | 40.20 | 16.70 | 18.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| PLD240517P00155000 | 2/27/2024 2:38 PM | 155 | 22.25 | 22.80 | 26.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
REXR Rexford Industrial Realty, Inc.
43.20
+0.47%
PSA Public Storage
257.73
-0.37%
COLD Americold Realty Trust, Inc.
22.24
-0.40%
STAG STAG Industrial, Inc.
34.48
-0.17%
EXR Extra Space Storage Inc.
133.47
-0.27%
IIPR Innovative Industrial Properties, Inc.
97.71
-0.17%
EGP EastGroup Properties, Inc.
155.92
+0.12%
FR First Industrial Realty Trust, Inc.
46.00
-0.09%
CUBE CubeSmart
40.76
-1.50%
TRNO Terreno Realty Corporation
54.13
-0.55%