NYSE - Delayed Quote • USD
Prologis, Inc. (PLD)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:40 AM 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 | 723.54% |
| PLD240517C00075000 | 12/22/2023 5:35 PM | 75 | 58.40 | 49.10 | 53.10 | 0.00 | 0.00% | 1 | 1 | 423.90% |
| PLD240517C00080000 | 11/3/2023 1:41 PM | 80 | 29.10 | 36.50 | 40.60 | 0.00 | 0.00% | 2 | 4 | 287.72% |
| PLD240517C00085000 | 11/6/2023 2:38 PM | 85 | 22.60 | 32.80 | 36.80 | 0.00 | 0.00% | 5 | 4 | 271.88% |
| PLD240517C00090000 | 4/23/2024 4:52 PM | 90 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PLD240517C00095000 | 4/24/2024 3:28 PM | 95 | 8.51 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 0.00% |
| PLD240517C00100000 | 4/25/2024 5:43 PM | 100 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| PLD240517C00105000 | 4/25/2024 6:38 PM | 105 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 1.56% |
| PLD240517C00110000 | 4/25/2024 7:54 PM | 110 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 6.25% |
| PLD240517C00115000 | 4/25/2024 4:36 PM | 115 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| PLD240517C00120000 | 4/25/2024 2:25 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| PLD240517C00125000 | 4/25/2024 7:09 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 12.50% |
| PLD240517C00130000 | 4/24/2024 4:43 PM | 130 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| PLD240517C00135000 | 4/25/2024 6:04 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| PLD240517C00140000 | 4/25/2024 3:02 PM | 140 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PLD240517C00145000 | 4/24/2024 4:43 PM | 145 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PLD240517C00150000 | 4/22/2024 1:32 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| PLD240517C00155000 | 4/23/2024 2:09 PM | 155 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PLD240517C00160000 | 3/18/2024 4:43 PM | 160 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 96 | 88.28% |
| PLD240517C00165000 | 3/19/2024 4:21 PM | 165 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 799 | 101.27% |
| PLD240517C00170000 | 2/14/2024 4:16 PM | 170 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 33 | 106.35% |
| PLD240517C00180000 | 2/20/2024 2:30 PM | 180 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 135.11% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PLD240517P00055000 | 11/10/2023 7:50 PM | 55 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 67 | 116.02% |
| PLD240517P00060000 | 2/9/2024 7:09 PM | 60 | 0.05 | 0.00 | 1.90 | 0.00 | 0.00% | - | 5 | 152.49% |
| PLD240517P00070000 | 4/22/2024 5:25 PM | 70 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| PLD240517P00075000 | 4/10/2024 5:37 PM | 75 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PLD240517P00080000 | 4/18/2024 6:07 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| PLD240517P00085000 | 4/25/2024 7:58 PM | 85 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| PLD240517P00090000 | 4/25/2024 3:08 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| PLD240517P00095000 | 4/25/2024 6:25 PM | 95 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 6.25% |
| PLD240517P00100000 | 4/25/2024 7:34 PM | 100 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 3.13% |
| PLD240517P00105000 | 4/25/2024 6:58 PM | 105 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| PLD240517P00110000 | 4/25/2024 6:04 PM | 110 | 6.44 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PLD240517P00115000 | 4/25/2024 2:27 PM | 115 | 12.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PLD240517P00120000 | 4/25/2024 7:44 PM | 120 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 360 | 0 | 0.00% |
| PLD240517P00125000 | 4/25/2024 7:44 PM | 125 | 22.10 | 0.00 | 0.00 | 0.00 | 0.00% | 480 | 0 | 0.00% |
| PLD240517P00130000 | 4/25/2024 7:44 PM | 130 | 27.48 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
| PLD240517P00135000 | 4/17/2024 7:49 PM | 135 | 28.91 | 0.00 | 0.00 | 0.00 | 0.00% | 197 | 0 | 0.00% |
| PLD240517P00140000 | 4/17/2024 7:49 PM | 140 | 33.87 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
| PLD240517P00145000 | 3/20/2024 2:40 PM | 145 | 17.13 | 39.90 | 43.30 | 0.00 | 0.00% | 3 | 0 | 110.03% |
| 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.
43.00
+1.08%
PSA Public Storage
258.68
-1.33%
COLD Americold Realty Trust, Inc.
22.33
-0.84%
STAG STAG Industrial, Inc.
34.54
-0.60%
EXR Extra Space Storage Inc.
133.83
-0.60%
IIPR Innovative Industrial Properties, Inc.
97.88
-0.82%
EGP EastGroup Properties, Inc.
155.74
-1.42%
FR First Industrial Realty Trust, Inc.
46.04
+0.02%
CUBE CubeSmart
41.38
-1.76%
TRNO Terreno Realty Corporation
54.43
-1.59%