NYSE - Delayed Quote • USD
Prologis, Inc. (PLD)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:56 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 | 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 | 11.50 | 14.60 | 0.00 | 0.00% | 4 | 11 | 58.74% |
| PLD240517C00095000 | 4/24/2024 3:28 PM | 95 | 8.51 | 7.10 | 9.20 | 0.00 | 0.00% | 114 | 169 | 36.87% |
| PLD240517C00100000 | 4/25/2024 5:43 PM | 100 | 5.30 | 4.80 | 5.00 | 1.00 | 23.26% | 28 | 114 | 30.49% |
| PLD240517C00105000 | 4/25/2024 6:38 PM | 105 | 2.00 | 1.85 | 1.95 | 0.09 | 4.71% | 82 | 2,974 | 26.42% |
| PLD240517C00110000 | 4/25/2024 7:54 PM | 110 | 0.51 | 0.45 | 0.55 | 0.04 | 8.51% | 42 | 965 | 25.34% |
| PLD240517C00115000 | 4/25/2024 4:36 PM | 115 | 0.20 | 0.05 | 0.15 | 0.05 | 33.33% | 3 | 774 | 26.51% |
| PLD240517C00120000 | 4/25/2024 2:25 PM | 120 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 3 | 479 | 44.97% |
| PLD240517C00125000 | 4/25/2024 7:09 PM | 125 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 37 | 389 | 44.29% |
| PLD240517C00130000 | 4/24/2024 4:43 PM | 130 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 581 | 53.61% |
| PLD240517C00135000 | 4/25/2024 6:04 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 2,260 | 47.27% |
| PLD240517C00140000 | 4/25/2024 3:02 PM | 140 | 0.10 | 0.00 | 0.25 | -0.15 | -60.00% | 2 | 2,037 | 59.77% |
| PLD240517C00145000 | 4/24/2024 4:43 PM | 145 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1,285 | 70.41% |
| PLD240517C00150000 | 4/22/2024 1:32 PM | 150 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 322 | 78.91% |
| PLD240517C00155000 | 4/23/2024 2:09 PM | 155 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 180 | 62.50% |
| 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 | 0.50 | 0.00 | 0.00% | 1 | 5 | 151.17% |
| 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 | 0.50 | 0.00 | 0.00% | 5 | 102 | 87.50% |
| PLD240517P00075000 | 4/10/2024 5:37 PM | 75 | 0.16 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 110 | 65.82% |
| PLD240517P00080000 | 4/18/2024 6:07 PM | 80 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 15 | 52.34% |
| PLD240517P00085000 | 4/25/2024 7:58 PM | 85 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 3 | 43 | 41.41% |
| PLD240517P00090000 | 4/25/2024 3:08 PM | 90 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 6 | 122 | 35.45% |
| PLD240517P00095000 | 4/25/2024 6:25 PM | 95 | 0.35 | 0.35 | 0.45 | -0.12 | -25.53% | 13 | 278 | 29.83% |
| PLD240517P00100000 | 4/25/2024 7:34 PM | 100 | 1.26 | 1.15 | 1.25 | 0.08 | 6.78% | 71 | 499 | 25.99% |
| PLD240517P00105000 | 4/25/2024 6:58 PM | 105 | 3.30 | 3.10 | 3.30 | 0.20 | 6.45% | 50 | 700 | 23.39% |
| PLD240517P00110000 | 4/25/2024 6:04 PM | 110 | 6.44 | 6.60 | 7.00 | -0.86 | -11.78% | 2 | 583 | 21.92% |
| PLD240517P00115000 | 4/24/2024 6:44 PM | 115 | 12.34 | 11.50 | 13.30 | 0.24 | 1.98% | 1 | 75 | 53.13% |
| PLD240517P00120000 | 4/25/2024 6:47 PM | 120 | 17.00 | 15.30 | 18.10 | 0.30 | 1.80% | 360 | 73 | 61.87% |
| PLD240517P00125000 | 4/25/2024 6:53 PM | 125 | 22.10 | 19.50 | 23.70 | 0.32 | 1.47% | 480 | 407 | 81.18% |
| PLD240517P00130000 | 4/25/2024 6:53 PM | 130 | 27.48 | 25.50 | 28.00 | 0.41 | 1.51% | 120 | 24 | 79.86% |
| PLD240517P00135000 | 4/17/2024 7:49 PM | 135 | 28.91 | 30.70 | 33.00 | 0.00 | 0.00% | 197 | 0 | 58.20% |
| PLD240517P00140000 | 4/17/2024 7:49 PM | 140 | 33.87 | 35.00 | 38.70 | 0.00 | 0.00% | 120 | 0 | 64.45% |
| 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%
STAG STAG Industrial, Inc.
34.54
-0.60%
COLD Americold Realty Trust, Inc.
22.33
-0.84%
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%