Options Chain for PROLOGIS INC. COM (PLD) - $127.41 as of 9/6/2024 4:10:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 60.10 | 64.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 55.10 | 59.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 50.10 | 54.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 45.10 | 49.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 40.10 | 44.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 35.30 | 39.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 30.20 | 34.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 25.00 | 29.30 | 23.70 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 20.20 | 24.20 | 19.80 | 0.00 | 0.00% | 0 | 20 | 1.03 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 15.20 | 19.20 | 15.00 | 0.00 | 0.00% | 0 | 21 | 0.74 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 10.60 | 14.40 | 12.00 | 0.00 | 0.00% | 0 | 176 | 0.70 | 0.97 | 0.02 | -0.01 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 7.50 | 7.80 | 8.04 | 0.00 | 0.00% | 0 | 450 | 0.33 | 0.84 | 0.04 | -0.04 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 3.60 | 3.90 | 3.40 | -0.50 | -12.83% | 7 | 1,004 | 0.29 | 0.61 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 1.20 | 1.40 | 1.25 | -0.19 | -13.20% | 45 | 2,801 | 0.27 | 0.31 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.30 | 0.40 | 0.25 | -0.15 | -37.50% | 89 | 2,127 | 0.27 | 0.09 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 6 | 174 | 0.28 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 41 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.61 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.05 | 0.10 | 0.06 | -0.31 | -83.79% | 4 | 439 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 2 | 1,142 | 0.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 0.20 | 0.30 | 0.27 | -0.03 | -10.00% | 4 | 1,206 | 0.33 | -0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.65 | 0.80 | 0.83 | +0.13 | +18.58% | 7 | 539 | 0.30 | -0.16 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 2.00 | 2.15 | 2.30 | +0.35 | +17.95% | 14 | 860 | 0.28 | -0.39 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 4.70 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 523 | 0.27 | -0.69 | 0.06 | -0.07 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 7.80 | 9.10 | 9.15 | +1.84 | +25.18% | 2 | 40 | 0.12 | -0.91 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 11.80 | 15.80 | 11.35 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.98 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 16.80 | 20.80 | 16.30 | 0.00 | 0.00% | 0 | 5 | 0.81 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 21.50 | 25.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 155.00 | 26.70 | 30.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 160.00 | 31.60 | 35.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 165.00 | 36.50 | 40.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 41.60 | 45.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 46.60 | 50.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |