Options Chain for PROLOGIS INC. COM (PLD) - $104.06 as of 4/29/2024 11:29:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.30 | 57.10 | % | 0 | 1 | 2.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 55.00 | 48.30 | 52.10 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 60.00 | 43.30 | 47.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 65.00 | 38.30 | 42.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 70.00 | 34.70 | 37.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 75.00 | 29.80 | 31.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 80.00 | 25.00 | 25.70 | % | 0 | 4 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 85.00 | 20.10 | 20.50 | % | 0 | 4 | 0.63 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:04 AM EST | |||
| 90.00 | 15.30 | 15.50 | 15.90 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.98 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 11:59:04 AM EST |
| 95.00 | 10.50 | 10.70 | 10.56 | +2.05 | +24.09% | 3 | 169 | 0.44 | 0.91 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 100.00 | 6.00 | 6.20 | 6.20 | +0.62 | +11.12% | 1 | 111 | 0.29 | 0.78 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 105.00 | 2.50 | 2.65 | 2.65 | +0.27 | +11.35% | 208 | 4,743 | 0.25 | 0.52 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 110.00 | 0.70 | 0.80 | 0.69 | -0.01 | -1.43% | 15 | 996 | 0.24 | 0.22 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 115.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 602 | 788 | 0.25 | 0.08 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 120.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 479 | 0.37 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 378 | 0.40 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 130.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 581 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:59:04 AM EST |
| 135.00 | 0.00 | 0.10 | 0.04 | -0.02 | -33.34% | 8 | 2,258 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 140.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2,037 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 145.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1,285 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:59:04 AM EST |
| 150.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 322 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 11:59:04 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 180 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:59:04 AM EST |
| 160.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 96 | 1.08 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 11:59:04 AM EST |
| 165.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 799 | 1.14 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 11:59:04 AM EST |
| 170.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/29/2024 11:59:04 AM EST |
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 180.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/29/2024 11:59:04 AM EST |
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 11:59:04 AM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 67 | 1.70 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | -0.01 | 2/9/2024 | 4/29/2024 11:59:04 AM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 70.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 102 | 1.14 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 11:59:04 AM EST |
| 75.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 110 | 0.98 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 11:59:04 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 11:59:04 AM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 1 | 45 | 0.52 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 90.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 124 | 0.45 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 95.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 266 | 0.32 | -0.09 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 100.00 | 0.65 | 0.75 | 0.73 | -0.20 | -21.51% | 7 | 536 | 0.28 | -0.22 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 105.00 | 2.15 | 2.25 | 2.10 | -0.60 | -22.23% | 120 | 831 | 0.25 | -0.48 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 110.00 | 5.30 | 5.60 | 6.41 | 0.00 | 0.00% | 0 | 580 | 0.25 | -0.78 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 115.00 | 9.90 | 10.10 | 12.34 | 0.00 | 0.00% | 0 | 67 | 0.34 | -0.92 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 120.00 | 13.80 | 15.10 | 15.40 | 0.00 | 0.00% | 0 | 73 | 0.42 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 125.00 | 19.80 | 20.10 | 20.16 | 0.00 | 0.00% | 0 | 407 | 0.52 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 130.00 | 24.80 | 25.10 | 24.40 | 0.00 | 0.00% | 0 | 24 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 135.00 | 28.70 | 31.60 | 28.91 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 11:59:04 AM EST |
| 140.00 | 33.30 | 36.90 | 33.87 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 11:59:04 AM EST |
| 145.00 | 38.50 | 41.40 | 17.13 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 11:59:04 AM EST |
| 150.00 | 43.60 | 46.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 155.00 | 48.20 | 51.20 | 22.25 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 11:59:04 AM EST |
| 160.00 | 53.10 | 56.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 165.00 | 58.10 | 60.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 170.00 | 63.10 | 66.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 175.00 | 68.80 | 70.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 180.00 | 73.30 | 76.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 185.00 | 78.30 | 81.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 190.00 | 83.50 | 86.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST |