Options Chain for PROLOGIS INC. COM (PLD) - $114.54 as of 11/20/2024 8:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 48.50 | 51.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 43.60 | 46.10 | 50.40 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 38.70 | 41.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 33.50 | 36.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 28.50 | 31.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 23.80 | 26.60 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 18.20 | 21.70 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 13.90 | 15.30 | 15.50 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.96 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 9.80 | 10.60 | 10.15 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.87 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 5.20 | 7.30 | 5.80 | -1.00 | -14.71% | 6 | 82 | 0.29 | 0.71 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 2.70 | 2.95 | 2.56 | -0.64 | -20.00% | 24 | 809 | 0.24 | 0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.90 | 1.05 | 0.99 | -0.16 | -13.92% | 45 | 1,096 | 0.22 | 0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.20 | 0.40 | 0.25 | -0.10 | -28.58% | 21 | 734 | 0.23 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 891 | 0.28 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 121 | 0.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 1.20 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.90 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.55 | 0.20 | +0.05 | +33.34% | 2 | 167 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.20 | 0.30 | 0.27 | -0.03 | -10.00% | 1 | 334 | 0.30 | -0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.55 | 0.65 | 0.70 | +0.10 | +16.67% | 2 | 574 | 0.27 | -0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 1.45 | 1.60 | 1.70 | +0.29 | +20.57% | 15 | 2,477 | 0.25 | -0.29 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 3.40 | 3.70 | 3.60 | +0.40 | +12.50% | 19 | 847 | 0.24 | -0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 6.70 | 8.50 | 7.20 | +1.20 | +20.00% | 2 | 113 | 0.32 | -0.76 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 10.50 | 13.40 | 12.69 | 0.00 | 0.00% | 0 | 62 | 0.40 | -0.91 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 14.80 | 17.40 | 15.72 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.98 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 18.90 | 22.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 24.00 | 27.90 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 28.90 | 32.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 33.80 | 37.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 39.50 | 42.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 43.90 | 47.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 49.60 | 52.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 170.00 | 53.80 | 57.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 175.00 | 58.70 | 62.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |