NYSE - Delayed Quote • USD
Prologis, Inc. (PLD)
At close: May 17 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240621C00070000 | 4/30/2024 4:21 PM | 70 | 33.50 | 39.60 | 44.00 | 0.00 | 0.00% | 2 | 4 | 82.32% |
| PLD240621C00090000 | 5/7/2024 3:27 PM | 90 | 17.00 | 19.80 | 23.70 | 0.00 | 0.00% | 1 | 29 | 74.59% |
| PLD240621C00095000 | 5/7/2024 1:33 PM | 95 | 11.93 | 15.40 | 19.00 | 0.00 | 0.00% | 1 | 3 | 64.97% |
| PLD240621C00100000 | 5/17/2024 4:32 PM | 100 | 11.30 | 10.80 | 13.50 | 3.00 | 36.14% | 1 | 88 | 46.79% |
| PLD240621C00105000 | 5/17/2024 6:49 PM | 105 | 7.15 | 6.60 | 7.70 | -0.55 | -7.14% | 18 | 548 | 26.49% |
| PLD240621C00110000 | 5/17/2024 6:38 PM | 110 | 3.36 | 3.60 | 3.90 | -0.24 | -6.67% | 160 | 997 | 22.61% |
| PLD240621C00115000 | 5/17/2024 7:50 PM | 115 | 1.30 | 1.25 | 1.90 | -0.16 | -10.96% | 100 | 1,253 | 24.05% |
| PLD240621C00120000 | 5/17/2024 5:14 PM | 120 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 8 | 198 | 20.51% |
| PLD240621C00125000 | 5/16/2024 4:00 PM | 125 | 0.18 | 0.05 | 0.40 | 0.00 | 0.00% | 10 | 35 | 27.20% |
| 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 | 0.75 | 0.00 | 0.00% | - | 2 | 123.63% |
| PLD240621P00075000 | 5/6/2024 7:49 PM | 75 | 0.05 | 0.00 | 1.95 | 0.00 | 0.00% | 7 | 7 | 92.24% |
| PLD240621P00080000 | 5/15/2024 1:30 PM | 80 | 0.25 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 14 | 72.51% |
| PLD240621P00085000 | 5/7/2024 5:07 PM | 85 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 31 | 52.15% |
| PLD240621P00090000 | 5/17/2024 2:00 PM | 90 | 0.09 | 0.05 | 0.55 | -0.03 | -25.00% | 2 | 230 | 49.17% |
| PLD240621P00095000 | 5/17/2024 4:29 PM | 95 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 36 | 3,515 | 31.15% |
| PLD240621P00100000 | 5/17/2024 4:16 PM | 100 | 0.30 | 0.20 | 0.35 | -0.09 | -23.08% | 65 | 490 | 26.07% |
| PLD240621P00105000 | 5/17/2024 7:38 PM | 105 | 0.85 | 0.70 | 0.85 | -0.15 | -15.00% | 101 | 789 | 22.93% |
| PLD240621P00110000 | 5/17/2024 7:25 PM | 110 | 2.37 | 2.15 | 2.35 | -0.33 | -12.22% | 252 | 388 | 22.24% |
| PLD240621P00115000 | 5/17/2024 1:47 PM | 115 | 6.08 | 5.00 | 6.90 | 0.65 | 11.97% | 1 | 19 | 35.44% |
| PLD240621P00130000 | 5/9/2024 1:36 PM | 130 | 23.79 | 17.40 | 21.10 | 0.00 | 0.00% | 2 | 2 | 60.39% |
| PLD240621P00135000 | 4/22/2024 2:47 PM | 135 | 31.70 | 22.20 | 26.00 | 0.00 | 0.00% | - | 0 | 67.54% |
Related Tickers
PSA Public Storage
288.67
+0.57%
STAG STAG Industrial, Inc.
36.38
-0.08%
REXR Rexford Industrial Realty, Inc.
46.35
+0.48%
EXR Extra Space Storage Inc.
151.89
+0.36%
IIPR Innovative Industrial Properties, Inc.
113.93
+0.20%
CUBE CubeSmart
44.36
+1.16%
EGP EastGroup Properties, Inc.
165.87
-0.55%
COLD Americold Realty Trust, Inc.
25.39
+2.54%
FR First Industrial Realty Trust, Inc.
48.06
-0.37%
TRNO Terreno Realty Corporation
58.10
+0.35%