NYSE - Delayed Quote USD
Prologis, Inc. (PLD)
110.55
+1.32
+(1.21%)
At close: May 16 at 4:00:02 PM EDT
111.28
+0.73
+(0.66%)
After hours: May 16 at 7:58:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250620C00065000 | 10/4/2024 10:58 AM | 65 | 56.90 | 48.10 | 50.80 | 0.00 | 0.00% | 1 | 1 | 175.24% |
| PLD250620C00080000 | 4/23/2025 11:23 AM | 80 | 22.60 | 29.60 | 32.40 | 0.00 | 0.00% | 133 | 134 | 65.58% |
| PLD250620C00085000 | 4/23/2025 2:23 PM | 85 | 18.10 | 24.70 | 26.90 | 0.00 | 0.00% | 2 | 76 | 73.46% |
| PLD250620C00090000 | 4/30/2025 12:09 PM | 90 | 12.81 | 18.70 | 21.90 | 0.00 | 0.00% | 1 | 54 | 61.45% |
| PLD250620C00095000 | 5/16/2025 2:14 PM | 95 | 15.77 | 14.00 | 16.50 | -0.03 | -0.19% | 1 | 118 | 44.24% |
| PLD250620C00100000 | 5/16/2025 12:26 PM | 100 | 10.60 | 10.50 | 12.30 | 0.06 | 0.57% | 5 | 293 | 42.24% |
| PLD250620C00105000 | 5/16/2025 3:32 PM | 105 | 7.00 | 6.90 | 7.20 | 1.30 | 22.81% | 13 | 581 | 28.53% |
| PLD250620C00110000 | 5/16/2025 3:55 PM | 110 | 3.60 | 3.50 | 3.90 | 0.57 | 18.81% | 17 | 1,437 | 26.56% |
| PLD250620C00115000 | 5/16/2025 3:58 PM | 115 | 1.40 | 1.30 | 1.50 | 0.35 | 33.33% | 86 | 1,480 | 23.34% |
| PLD250620C00120000 | 5/16/2025 3:59 PM | 120 | 0.46 | 0.40 | 0.50 | 0.14 | 43.75% | 560 | 780 | 22.90% |
| PLD250620C00125000 | 5/16/2025 2:06 PM | 125 | 0.01 | 0.05 | 0.45 | -0.74 | -98.67% | 2 | 369 | 29.59% |
| PLD250620C00130000 | 5/16/2025 2:06 PM | 130 | 0.35 | 0.00 | 0.25 | 0.16 | 84.21% | 15 | 1,189 | 31.89% |
| PLD250620C00135000 | 5/2/2025 10:17 AM | 135 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 678 | 52.88% |
| PLD250620C00140000 | 5/13/2025 1:45 PM | 140 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 627 | 59.40% |
| PLD250620C00145000 | 4/22/2025 11:38 AM | 145 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 542 | 65.48% |
| PLD250620C00150000 | 3/21/2025 3:10 PM | 150 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 304 | 52.69% |
| PLD250620C00155000 | 2/26/2025 10:46 AM | 155 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 135 | 68.99% |
| PLD250620C00160000 | 10/2/2024 10:55 AM | 160 | 1.40 | 0.50 | 2.05 | 0.00 | 0.00% | 2 | 233 | 85.21% |
| PLD250620C00165000 | 5/9/2025 10:04 AM | 165 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 16 | 70.22% |
| PLD250620C00170000 | 9/20/2024 3:49 PM | 170 | 1.05 | 0.45 | 0.60 | 0.00 | 0.00% | 2 | 2 | 78.91% |
| PLD250620C00175000 | 2/24/2025 11:59 AM | 175 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 11 | 87.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD250620P00055000 | 4/23/2025 11:44 AM | 55 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 54 | 127.83% |
| PLD250620P00060000 | 4/17/2025 2:52 PM | 60 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 50 | 135.11% |
| PLD250620P00065000 | 5/14/2025 11:40 AM | 65 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 11 | 120.17% |
| PLD250620P00070000 | 5/13/2025 10:36 AM | 70 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 7 | 43 | 106.20% |
| PLD250620P00075000 | 5/15/2025 3:46 PM | 75 | 0.05 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 115 | 62.70% |
| PLD250620P00080000 | 5/13/2025 3:42 PM | 80 | 0.15 | 0.05 | 2.20 | 0.00 | 0.00% | 34 | 489 | 81.64% |
| PLD250620P00085000 | 5/13/2025 11:19 AM | 85 | 0.35 | 0.05 | 0.25 | 0.00 | 0.00% | 17 | 534 | 49.07% |
| PLD250620P00090000 | 5/15/2025 1:09 PM | 90 | 0.27 | 0.05 | 0.55 | 0.00 | 0.00% | 3 | 646 | 47.75% |
| PLD250620P00095000 | 5/16/2025 2:48 PM | 95 | 0.35 | 0.25 | 0.50 | -0.08 | -18.60% | 31 | 1,423 | 36.84% |
| PLD250620P00100000 | 5/16/2025 3:49 PM | 100 | 0.70 | 0.65 | 0.80 | -0.30 | -30.00% | 16 | 1,041 | 31.40% |
| PLD250620P00105000 | 5/16/2025 3:07 PM | 105 | 1.55 | 1.50 | 1.65 | -0.45 | -22.50% | 114 | 1,002 | 28.54% |
| PLD250620P00110000 | 5/16/2025 2:39 PM | 110 | 3.40 | 3.10 | 3.40 | -0.52 | -13.27% | 31 | 1,240 | 26.94% |
| PLD250620P00115000 | 5/16/2025 9:58 AM | 115 | 7.20 | 6.10 | 6.40 | -1.70 | -19.10% | 5 | 700 | 27.03% |
| PLD250620P00120000 | 5/16/2025 3:31 PM | 120 | 10.50 | 10.10 | 11.00 | -5.14 | -32.86% | 3 | 304 | 34.38% |
| PLD250620P00125000 | 4/16/2025 3:56 PM | 125 | 24.30 | 14.10 | 17.20 | 0.00 | 0.00% | 6 | 111 | 54.98% |
| PLD250620P00130000 | 2/26/2025 11:55 AM | 130 | 10.40 | 18.40 | 21.50 | 0.00 | 0.00% | 2 | 5 | 57.01% |
| PLD250620P00135000 | 1/29/2025 3:13 PM | 135 | 17.00 | 13.10 | 13.70 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PLD250620P00140000 | 7/31/2024 9:59 AM | 140 | 18.53 | 15.70 | 20.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| PLD250620P00145000 | 9/24/2024 1:02 PM | 145 | 21.00 | 24.50 | 27.60 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
PSA Public Storage
309.15
+1.37%
REXR Rexford Industrial Realty, Inc.
35.72
+0.90%
STAG STAG Industrial, Inc.
35.86
+1.07%
EXR Extra Space Storage Inc.
151.76
+2.14%
IIPR Innovative Industrial Properties, Inc.
56.96
+2.72%
EGP EastGroup Properties, Inc.
173.08
+1.35%
CUBE CubeSmart
43.68
+2.37%
COLD Americold Realty Trust, Inc.
18.20
+1.11%
LINE Lineage, Inc.
47.63
+0.70%
NSA National Storage Affiliates Trust
36.72
+3.61%