Options Chain for PROLOGIS INC. COM (PLD) - $103.35 as of 4/26/2024 3:39:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 52.70 | 56.50 | % | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 47.70 | 51.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 42.70 | 47.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 37.20 | 42.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 32.90 | 37.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 27.50 | 32.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 22.60 | 27.00 | % | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 17.60 | 22.00 | % | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 13.10 | 17.00 | 15.90 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.96 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 8.10 | 11.70 | 8.51 | 0.00 | 0.00% | 0 | 169 | 0.65 | 0.88 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 5.30 | 5.60 | 5.58 | +0.28 | +5.29% | 6 | 113 | 0.32 | 0.72 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 2.15 | 2.30 | 2.38 | +0.38 | +19.00% | 1,910 | 2,959 | 0.28 | 0.45 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 0.60 | 0.70 | 0.70 | +0.19 | +37.26% | 154 | 986 | 0.26 | 0.19 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 248 | 777 | 0.26 | 0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.15 | 0.28 | +0.23 | +460.00% | 1 | 478 | 0.34 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 2 | 378 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 581 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 1 | 2,259 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,037 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1,285 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 322 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 180 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.91 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 799 | 1.17 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 67 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 102 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 110 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 45 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 1 | 125 | 0.37 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 34 | 275 | 0.29 | -0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 0.95 | 1.05 | 0.93 | -0.33 | -26.19% | 37 | 533 | 0.25 | -0.28 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 2.80 | 2.95 | 2.70 | -0.60 | -18.19% | 112 | 736 | 0.22 | -0.55 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 6.20 | 7.20 | 6.41 | -0.03 | -0.47% | 8 | 581 | 0.38 | -0.81 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 9.50 | 12.30 | 12.34 | 0.00 | 0.00% | 0 | 67 | 0.48 | -0.95 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 13.90 | 18.00 | 15.40 | -1.60 | -9.42% | 279 | 73 | 0.58 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 19.50 | 23.00 | 20.16 | -1.94 | -8.78% | 367 | 407 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 23.80 | 27.30 | 24.40 | -3.08 | -11.21% | 88 | 24 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 29.00 | 32.50 | 28.91 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 34.10 | 37.60 | 33.87 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 39.10 | 42.30 | 17.13 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:02 PM EST |
| 150.00 | 44.10 | 47.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 49.10 | 52.50 | 22.25 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:02 PM EST |
| 160.00 | 54.10 | 57.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 59.00 | 62.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 64.10 | 67.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 68.80 | 72.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 180.00 | 74.30 | 77.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 185.00 | 79.10 | 82.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 190.00 | 83.80 | 87.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |