NYSE - Nasdaq Real Time Price • USD
Prologis, Inc. (PLD)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240621C00060000 | 5/20/2024 6:42 PM | 60 | 52.50 | 49.10 | 53.00 | 0.00 | 0.00% | - | 1 | 155.18% |
| PLD240621C00070000 | 4/30/2024 4:21 PM | 70 | 33.50 | 35.60 | 40.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| PLD240621C00090000 | 5/7/2024 3:27 PM | 90 | 17.00 | 18.80 | 23.00 | 0.00 | 0.00% | 1 | 29 | 58.79% |
| PLD240621C00095000 | 5/24/2024 1:42 PM | 95 | 10.95 | 13.50 | 18.10 | 0.00 | 0.00% | 2 | 3 | 84.79% |
| PLD240621C00100000 | 5/31/2024 4:56 PM | 100 | 10.00 | 9.60 | 13.50 | 1.75 | 21.21% | 5 | 135 | 71.85% |
| PLD240621C00105000 | 5/31/2024 7:55 PM | 105 | 6.40 | 6.30 | 6.90 | 2.10 | 48.84% | 172 | 867 | 34.69% |
| PLD240621C00110000 | 5/31/2024 7:55 PM | 110 | 2.90 | 2.80 | 3.00 | 1.41 | 94.63% | 219 | 1,244 | 26.69% |
| PLD240621C00115000 | 5/31/2024 7:11 PM | 115 | 0.75 | 0.85 | 1.00 | 0.30 | 66.67% | 79 | 1,495 | 25.37% |
| PLD240621C00120000 | 5/31/2024 7:12 PM | 120 | 0.25 | 0.20 | 0.25 | 0.14 | 127.27% | 200 | 253 | 25.20% |
| PLD240621C00125000 | 5/28/2024 4:42 PM | 125 | 0.07 | 0.05 | 0.20 | 0.00 | 0.00% | 11 | 88 | 32.62% |
| PLD240621C00130000 | 5/28/2024 7:26 PM | 130 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 9 | 48.15% |
| PLD240621C00135000 | 5/20/2024 6:57 PM | 135 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 4 | 42.58% |
| PLD240621C00140000 | 5/17/2024 4:54 PM | 140 | 0.17 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 69.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240621P00055000 | 4/23/2024 1:30 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| PLD240621P00075000 | 5/24/2024 5:27 PM | 75 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 18 | 25 | 123.05% |
| PLD240621P00080000 | 5/23/2024 6:24 PM | 80 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 10 | 66.41% |
| PLD240621P00085000 | 5/29/2024 7:30 PM | 85 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 35 | 90.82% |
| PLD240621P00090000 | 5/29/2024 1:30 PM | 90 | 0.10 | 0.05 | 0.30 | -1.82 | -94.79% | 1 | 232 | 54.88% |
| PLD240621P00095000 | 5/31/2024 7:23 PM | 95 | 0.20 | 0.10 | 0.35 | -0.07 | -25.93% | 2 | 3,518 | 44.53% |
| PLD240621P00100000 | 5/31/2024 7:57 PM | 100 | 0.40 | 0.30 | 0.40 | -0.40 | -50.00% | 18 | 566 | 33.55% |
| PLD240621P00105000 | 5/31/2024 7:47 PM | 105 | 1.32 | 0.95 | 1.15 | -0.78 | -37.14% | 26 | 1,016 | 31.49% |
| PLD240621P00110000 | 5/31/2024 7:46 PM | 110 | 3.35 | 2.65 | 2.85 | -2.35 | -41.23% | 9 | 635 | 30.01% |
| PLD240621P00115000 | 5/24/2024 1:44 PM | 115 | 10.30 | 4.90 | 7.20 | 0.00 | 0.00% | 1 | 19 | 43.70% |
| PLD240621P00120000 | 5/23/2024 1:37 PM | 120 | 12.60 | 8.70 | 11.40 | 0.00 | 0.00% | - | 1 | 49.81% |
| PLD240621P00130000 | 5/9/2024 1:36 PM | 130 | 23.79 | 18.20 | 22.40 | 0.00 | 0.00% | 2 | 2 | 55.62% |
| PLD240621P00135000 | 4/22/2024 2:47 PM | 135 | 31.70 | 23.60 | 24.70 | 0.00 | 0.00% | - | 0 | 47.41% |
Related Tickers
PSA Public Storage
273.83
+2.08%
STAG STAG Industrial, Inc.
35.06
+1.57%
REXR Rexford Industrial Realty, Inc.
45.36
+1.48%
EXR Extra Space Storage Inc.
144.77
+2.18%
IIPR Innovative Industrial Properties, Inc.
107.78
+0.76%
CUBE CubeSmart
42.31
+2.42%
NSA National Storage Affiliates Trust
36.58
+2.90%
EGP EastGroup Properties, Inc.
165.18
+2.72%
TRNO Terreno Realty Corporation
56.58
+0.84%
COLD Americold Realty Trust, Inc.
26.67
+1.41%