Options Chain for PROLOGIS INC. COM (PLD) - $116.75 as of 1/22/2025 9:12:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.80 | 57.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 49.80 | 52.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 44.80 | 47.90 | 34.90 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 39.80 | 43.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 34.90 | 37.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 29.90 | 32.90 | 19.93 | 0.00 | 0.00% | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 24.90 | 28.00 | 14.90 | 0.00 | 0.00% | 0 | 12 | 0.85 | 1.00 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 20.20 | 22.80 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.02 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 15.40 | 18.80 | 14.00 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 11.30 | 12.60 | 12.70 | -0.29 | -2.24% | 1 | 342 | 0.36 | 0.91 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 7.50 | 8.20 | 7.55 | -0.85 | -10.12% | 2 | 839 | 0.25 | 0.83 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 4.10 | 4.30 | 4.02 | -0.98 | -19.60% | 28 | 1,012 | 0.22 | 0.66 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 1.65 | 1.80 | 1.50 | -0.70 | -31.82% | 13 | 1,800 | 0.20 | 0.39 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.50 | 0.60 | 0.53 | -0.20 | -27.40% | 3 | 848 | 0.21 | 0.17 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 8 | 1,552 | 0.22 | 0.06 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 485 | 0.22 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 114 | 0.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 59 | 0.32 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 141 | 0.40 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 205 | 0.45 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,470 | 0.38 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.10 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 3,283 | 0.33 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 3 | 1,175 | 0.27 | -0.09 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.75 | 0.90 | 0.85 | +0.18 | +26.87% | 7 | 1,096 | 0.24 | -0.17 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 1.95 | 2.25 | 2.46 | +0.71 | +40.58% | 1 | 530 | 0.23 | -0.34 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 4.40 | 4.90 | 4.81 | +0.71 | +17.32% | 2 | 431 | 0.24 | -0.61 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 8.30 | 9.40 | 8.40 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.83 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 12.50 | 15.50 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.94 | 0.02 | -0.02 | 12/3/2024 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 17.70 | 20.00 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 10/25/2024 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 22.90 | 25.00 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 27.20 | 30.50 | 19.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 32.40 | 35.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 37.40 | 40.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 42.40 | 45.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 165.00 | 47.70 | 50.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 52.40 | 55.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 175.00 | 57.50 | 60.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 180.00 | 62.20 | 65.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 185.00 | 67.80 | 70.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 72.70 | 75.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |